KissMeData/356890/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212300	177804085	3570	3570	3570	3570	1603
3	20240530	212200	177804085	3570	3570	3570	3570	0
4	20240530	212100	177804085	3570	3570	3570	3570	0
5	20240530	212000	177804085	3570	3570	3570	3570	0
6	20240530	211900	177804085	3570	3570	3570	3570	0
7	20240530	211800	177804085	3570	3570	3570	3570	0
8	20240530	211700	177804085	3570	3570	3570	3570	0
9	20240530	211600	177804085	3570	3570	3570	3570	0
10	20240530	211500	177804085	3570	3570	3570	3570	0
11	20240530	211400	177804085	3570	3570	3570	3570	0
12	20240530	211300	177804085	3570	3570	3570	3570	0
13	20240530	211200	177804085	3570	3570	3570	3570	0
14	20240530	211100	177804085	3570	3570	3570	3570	0
15	20240530	211000	177804085	3570	3570	3570	3570	0
16	20240530	210900	177804085	3570	3570	3570	3570	0
17	20240530	210800	177804085	3570	3570	3570	3570	0
18	20240530	210700	177804085	3570	3570	3570	3570	0
19	20240530	210600	177804085	3570	3570	3570	3570	0
20	20240530	210500	177804085	3570	3570	3570	3570	0
21	20240530	210400	177804085	3570	3570	3570	3570	0
22	20240530	210300	177804085	3570	3570	3570	3570	0
23	20240530	210200	177804085	3570	3570	3570	3570	0
24	20240530	210100	177804085	3570	3570	3570	3570	0
25	20240530	210000	177804085	3570	3570	3570	3570	0
26	20240530	205900	177804085	3570	3570	3570	3570	0
27	20240530	205800	177804085	3570	3570	3570	3570	0
28	20240530	205700	177804085	3570	3570	3570	3570	0
29	20240530	205600	177804085	3570	3570	3570	3570	0
30	20240530	205500	177804085	3570	3570	3570	3570	0
31	20240530	205400	177804085	3570	3570	3570	3570	0
32	20240530	205300	177804085	3570	3570	3570	3570	1603
33	20240530	205200	177804085	3570	3570	3570	3570	0
34	20240530	205100	177804085	3570	3570	3570	3570	0
35	20240530	205000	177804085	3570	3570	3570	3570	0
36	20240530	204900	177804085	3570	3570	3570	3570	0
37	20240530	204800	177804085	3570	3570	3570	3570	0
38	20240530	204700	177804085	3570	3570	3570	3570	0
39	20240530	204600	177804085	3570	3570	3570	3570	0
40	20240530	204500	177804085	3570	3570	3570	3570	0
41	20240530	204400	177804085	3570	3570	3570	3570	0
42	20240530	204300	177804085	3570	3570	3570	3570	0
43	20240530	204200	177804085	3570	3570	3570	3570	0
44	20240530	204100	177804085	3570	3570	3570	3570	0
45	20240530	204000	177804085	3570	3570	3570	3570	0
46	20240530	203900	177804085	3570	3570	3570	3570	0
47	20240530	203800	177804085	3570	3570	3570	3570	0
48	20240530	203700	177804085	3570	3570	3570	3570	0
49	20240530	203600	177804085	3570	3570	3570	3570	0
50	20240530	203500	177804085	3570	3570	3570	3570	0
51	20240530	203400	177804085	3570	3570	3570	3570	0
52	20240530	203300	177804085	3570	3570	3570	3570	0
53	20240530	203200	177804085	3570	3570	3570	3570	0
54	20240530	203100	177804085	3570	3570	3570	3570	0
55	20240530	203000	177804085	3570	3570	3570	3570	0
56	20240530	202900	177804085	3570	3570	3570	3570	0
57	20240530	202800	177804085	3570	3570	3570	3570	0
58	20240530	202700	177804085	3570	3570	3570	3570	0
59	20240530	202600	177804085	3570	3570	3570	3570	0
60	20240530	202500	177804085	3570	3570	3570	3570	0
61	20240530	202400	177804085	3570	3570	3570	3570	0
62	20240530	202300	177804085	3570	3570	3570	3570	1603
63	20240530	202200	177804085	3570	3570	3570	3570	0
64	20240530	202100	177804085	3570	3570	3570	3570	0
65	20240530	202000	177804085	3570	3570	3570	3570	0
66	20240530	201900	177804085	3570	3570	3570	3570	0
67	20240530	201800	177804085	3570	3570	3570	3570	0
68	20240530	201700	177804085	3570	3570	3570	3570	0
69	20240530	201600	177804085	3570	3570	3570	3570	0
70	20240530	201500	177804085	3570	3570	3570	3570	0
71	20240530	201400	177804085	3570	3570	3570	3570	0
72	20240530	201300	177804085	3570	3570	3570	3570	0
73	20240530	201200	177804085	3570	3570	3570	3570	0
74	20240530	201100	177804085	3570	3570	3570	3570	0
75	20240530	201000	177804085	3570	3570	3570	3570	0
76	20240530	200900	177804085	3570	3570	3570	3570	0
77	20240530	200800	177804085	3570	3570	3570	3570	0
78	20240530	200700	177804085	3570	3570	3570	3570	0
79	20240530	200600	177804085	3570	3570	3570	3570	0
80	20240530	200500	177804085	3570	3570	3570	3570	0
81	20240530	200400	177804085	3570	3570	3570	3570	0
82	20240530	200300	177804085	3570	3570	3570	3570	0
83	20240530	200200	177804085	3570	3570	3570	3570	0
84	20240530	200100	177804085	3570	3570	3570	3570	0
85	20240530	200000	177804085	3570	3570	3570	3570	0
86	20240530	195900	177804085	3570	3570	3570	3570	0
87	20240530	195800	177804085	3570	3570	3570	3570	0
88	20240530	195700	177804085	3570	3570	3570	3570	0
89	20240530	195600	177804085	3570	3570	3570	3570	0
90	20240530	195500	177804085	3570	3570	3570	3570	0
91	20240530	195400	177804085	3570	3570	3570	3570	0
92	20240530	195300	177804085	3570	3570	3570	3570	1603
93	20240530	195200	177804085	3570	3570	3570	3570	0
94	20240530	195100	177804085	3570	3570	3570	3570	0
95	20240530	195000	177804085	3570	3570	3570	3570	0
96	20240530	194900	177804085	3570	3570	3570	3570	0
97	20240530	194800	177804085	3570	3570	3570	3570	0
98	20240530	194700	177804085	3570	3570	3570	3570	0
99	20240530	194600	177804085	3570	3570	3570	3570	0
100	20240530	194500	177804085	3570	3570	3570	3570	0
101	20240530	194400	177804085	3570	3570	3570	3570	0
102	20240530	194300	177804085	3570	3570	3570	3570	0
103	20240530	194200	177804085	3570	3570	3570	3570	0
104	20240530	194100	177804085	3570	3570	3570	3570	0
105	20240530	194000	177804085	3570	3570	3570	3570	0
106	20240530	193900	177804085	3570	3570	3570	3570	0
107	20240530	193800	177804085	3570	3570	3570	3570	0
108	20240530	193700	177804085	3570	3570	3570	3570	0
109	20240530	193600	177804085	3570	3570	3570	3570	0
110	20240530	193500	177804085	3570	3570	3570	3570	0
111	20240530	193400	177804085	3570	3570	3570	3570	0
112	20240530	193300	177804085	3570	3570	3570	3570	0
113	20240530	193200	177804085	3570	3570	3570	3570	0
114	20240530	193100	177804085	3570	3570	3570	3570	0
115	20240530	193000	177804085	3570	3570	3570	3570	0
116	20240530	192900	177804085	3570	3570	3570	3570	0
117	20240530	192800	177804085	3570	3570	3570	3570	0
118	20240530	192700	177804085	3570	3570	3570	3570	0
119	20240530	192600	177804085	3570	3570	3570	3570	0
120	20240530	192500	177804085	3570	3570	3570	3570	0
121	20240530	192400	177804085	3570	3570	3570	3570	0
122	20240530	192300	177804085	3570	3570	3570	3570	1603
123	20240530	192200	177804085	3570	3570	3570	3570	0
124	20240530	192100	177804085	3570	3570	3570	3570	0
125	20240530	192000	177804085	3570	3570	3570	3570	0
126	20240530	191900	177804085	3570	3570	3570	3570	0
127	20240530	191800	177804085	3570	3570	3570	3570	0
128	20240530	191700	177804085	3570	3570	3570	3570	0
129	20240530	191600	177804085	3570	3570	3570	3570	0
130	20240530	191500	177804085	3570	3570	3570	3570	0
131	20240530	191400	177804085	3570	3570	3570	3570	0
132	20240530	191300	177804085	3570	3570	3570	3570	0
133	20240530	191200	177804085	3570	3570	3570	3570	0
134	20240530	191100	177804085	3570	3570	3570	3570	0
135	20240530	191000	177804085	3570	3570	3570	3570	0
136	20240530	190900	177804085	3570	3570	3570	3570	0
137	20240530	190800	177804085	3570	3570	3570	3570	0
138	20240530	190700	177804085	3570	3570	3570	3570	0
139	20240530	190600	177804085	3570	3570	3570	3570	0
140	20240530	190500	177804085	3570	3570	3570	3570	0
141	20240530	190400	177804085	3570	3570	3570	3570	0
142	20240530	190300	177804085	3570	3570	3570	3570	0
143	20240530	190200	177804085	3570	3570	3570	3570	0
144	20240530	190100	177804085	3570	3570	3570	3570	0
145	20240530	190000	177804085	3570	3570	3570	3570	0
146	20240530	185900	177804085	3570	3570	3570	3570	0
147	20240530	185800	177804085	3570	3570	3570	3570	0
148	20240530	185700	177804085	3570	3570	3570	3570	0
149	20240530	185600	177804085	3570	3570	3570	3570	0
150	20240530	185500	177804085	3570	3570	3570	3570	0
151	20240530	185400	177804085	3570	3570	3570	3570	0
152	20240530	185300	177804085	3570	3570	3570	3570	1603
153	20240530	185200	177804085	3570	3570	3570	3570	0
154	20240530	185100	177804085	3570	3570	3570	3570	0
155	20240530	185000	177804085	3570	3570	3570	3570	0
156	20240530	184900	177804085	3570	3570	3570	3570	0
157	20240530	184800	177804085	3570	3570	3570	3570	0
158	20240530	184700	177804085	3570	3570	3570	3570	0
159	20240530	184600	177804085	3570	3570	3570	3570	0
160	20240530	184500	177804085	3570	3570	3570	3570	0
161	20240530	184400	177804085	3570	3570	3570	3570	0
162	20240530	184300	177804085	3570	3570	3570	3570	0
163	20240530	184200	177804085	3570	3570	3570	3570	0
164	20240530	184100	177804085	3570	3570	3570	3570	0
165	20240530	184000	177804085	3570	3570	3570	3570	0
166	20240530	183900	177804085	3570	3570	3570	3570	0
167	20240530	183800	177804085	3570	3570	3570	3570	0
168	20240530	183700	177804085	3570	3570	3570	3570	0
169	20240530	183600	177804085	3570	3570	3570	3570	0
170	20240530	183500	177804085	3570	3570	3570	3570	0
171	20240530	183400	177804085	3570	3570	3570	3570	0
172	20240530	183300	177804085	3570	3570	3570	3570	0
173	20240530	183200	177804085	3570	3570	3570	3570	0
174	20240530	183100	177804085	3570	3570	3570	3570	0
175	20240530	183000	177804085	3570	3570	3570	3570	0
176	20240530	182900	177804085	3570	3570	3570	3570	0
177	20240530	182800	177804085	3570	3570	3570	3570	0
178	20240530	182700	177804085	3570	3570	3570	3570	0
179	20240530	182600	177804085	3570	3570	3570	3570	0
180	20240530	182500	177804085	3570	3570	3570	3570	0
181	20240530	182400	177804085	3570	3570	3570	3570	0
182	20240530	182300	177804085	3570	3570	3570	3570	1603
183	20240530	182200	177804085	3570	3570	3570	3570	0
184	20240530	182100	177804085	3570	3570	3570	3570	0
185	20240530	182000	177804085	3570	3570	3570	3570	0
186	20240530	181900	177804085	3570	3570	3570	3570	0
187	20240530	181800	177804085	3570	3570	3570	3570	0
188	20240530	181700	177804085	3570	3570	3570	3570	0
189	20240530	181600	177804085	3570	3570	3570	3570	0
190	20240530	181500	177804085	3570	3570	3570	3570	0
191	20240530	181400	177804085	3570	3570	3570	3570	0
192	20240530	181300	177804085	3570	3570	3570	3570	0
193	20240530	181200	177804085	3570	3570	3570	3570	0
194	20240530	181100	177804085	3570	3570	3570	3570	0
195	20240530	181000	177804085	3570	3570	3570	3570	0
196	20240530	180900	177804085	3570	3570	3570	3570	0
197	20240530	180800	177804085	3570	3570	3570	3570	0
198	20240530	180700	177804085	3570	3570	3570	3570	0
199	20240530	180600	177804085	3570	3570	3570	3570	0
200	20240530	180500	177804085	3570	3570	3570	3570	0
201	20240530	180400	177804085	3570	3570	3570	3570	0
202	20240530	180300	177804085	3570	3570	3570	3570	0
203	20240530	180200	177804085	3570	3570	3570	3570	0
204	20240530	180100	177804085	3570	3570	3570	3570	0
205	20240530	180000	177804085	3570	3570	3570	3570	0
206	20240530	175900	177804085	3570	3570	3570	3570	0
207	20240530	175800	177804085	3570	3570	3570	3570	0
208	20240530	175700	177804085	3570	3570	3570	3570	0
209	20240530	175600	177804085	3570	3570	3570	3570	0
210	20240530	175500	177804085	3570	3570	3570	3570	0
211	20240530	175400	177804085	3570	3570	3570	3570	0
212	20240530	175300	177804085	3570	3570	3570	3570	1603
213	20240530	175200	177804085	3570	3570	3570	3570	0
214	20240530	175100	177804085	3570	3570	3570	3570	0
215	20240530	175000	177804085	3570	3570	3570	3570	0
216	20240530	174900	177804085	3570	3570	3570	3570	0
217	20240530	174800	177804085	3570	3570	3570	3570	0
218	20240530	174700	177804085	3570	3570	3570	3570	0
219	20240530	174600	177804085	3570	3570	3570	3570	0
220	20240530	174500	177804085	3570	3570	3570	3570	0
221	20240530	174400	177804085	3570	3570	3570	3570	0
222	20240530	174300	177804085	3570	3570	3570	3570	0
223	20240530	174200	177804085	3570	3570	3570	3570	0
224	20240530	174100	177804085	3570	3570	3570	3570	0
225	20240530	174000	177804085	3570	3570	3570	3570	0
226	20240530	173900	177804085	3570	3570	3570	3570	0
227	20240530	173800	177804085	3570	3570	3570	3570	0
228	20240530	173700	177804085	3570	3570	3570	3570	0
229	20240530	173600	177804085	3570	3570	3570	3570	0
230	20240530	173500	177804085	3570	3570	3570	3570	0
231	20240530	173400	177804085	3570	3570	3570	3570	0
232	20240530	173300	177804085	3570	3570	3570	3570	0
233	20240530	173200	177804085	3570	3570	3570	3570	0
234	20240530	173100	177804085	3570	3570	3570	3570	0
235	20240530	173000	177804085	3570	3570	3570	3570	0
236	20240530	172900	177804085	3570	3570	3570	3570	0
237	20240530	172800	177804085	3570	3570	3570	3570	0
238	20240530	172700	177804085	3570	3570	3570	3570	0
239	20240530	172600	177804085	3570	3570	3570	3570	0
240	20240530	172500	177804085	3570	3570	3570	3570	0
241	20240530	172400	177804085	3570	3570	3570	3570	0
242	20240530	172300	177804085	3570	3570	3570	3570	1603
243	20240530	172200	177804085	3570	3570	3570	3570	0
244	20240530	172100	177804085	3570	3570	3570	3570	0
245	20240530	172000	177804085	3570	3570	3570	3570	0
246	20240530	171900	177804085	3570	3570	3570	3570	0
247	20240530	171800	177804085	3570	3570	3570	3570	0
248	20240530	171700	177804085	3570	3570	3570	3570	0
249	20240530	171600	177804085	3570	3570	3570	3570	0
250	20240530	171500	177804085	3570	3570	3570	3570	0
251	20240530	171400	177804085	3570	3570	3570	3570	0
252	20240530	171300	177804085	3570	3570	3570	3570	0
253	20240530	171200	177804085	3570	3570	3570	3570	0
254	20240530	171100	177804085	3570	3570	3570	3570	0
255	20240530	171000	177804085	3570	3570	3570	3570	0
256	20240530	170900	177804085	3570	3570	3570	3570	0
257	20240530	170800	177804085	3570	3570	3570	3570	0
258	20240530	170700	177804085	3570	3570	3570	3570	0
259	20240530	170600	177804085	3570	3570	3570	3570	0
260	20240530	170500	177804085	3570	3570	3570	3570	0
261	20240530	170400	177804085	3570	3570	3570	3570	0
262	20240530	170300	177804085	3570	3570	3570	3570	0
263	20240530	170200	177804085	3570	3570	3570	3570	0
264	20240530	170100	177804085	3570	3570	3570	3570	0
265	20240530	170000	177804085	3570	3570	3570	3570	0
266	20240530	165900	177804085	3570	3570	3570	3570	0
267	20240530	165800	177804085	3570	3570	3570	3570	0
268	20240530	165700	177804085	3570	3570	3570	3570	0
269	20240530	165600	177804085	3570	3570	3570	3570	0
270	20240530	165500	177804085	3570	3570	3570	3570	0
271	20240530	165400	177804085	3570	3570	3570	3570	0
272	20240530	165300	177804085	3570	3570	3570	3570	1603
273	20240530	165200	177804085	3570	3570	3570	3570	0
274	20240530	165100	177804085	3570	3570	3570	3570	0
275	20240530	165000	177804085	3570	3570	3570	3570	0
276	20240530	164900	177804085	3570	3570	3570	3570	0
277	20240530	164800	177804085	3570	3570	3570	3570	0
278	20240530	164700	177804085	3570	3570	3570	3570	0
279	20240530	164600	177804085	3570	3570	3570	3570	0
280	20240530	164500	177804085	3570	3570	3570	3570	0
281	20240530	164400	177804085	3570	3570	3570	3570	0
282	20240530	164300	177804085	3570	3570	3570	3570	0
283	20240530	164200	177804085	3570	3570	3570	3570	0
284	20240530	164100	177804085	3570	3570	3570	3570	0
285	20240530	164000	177804085	3570	3570	3570	3570	0
286	20240530	163900	177804085	3570	3570	3570	3570	0
287	20240530	163800	177804085	3570	3570	3570	3570	0
288	20240530	163700	177804085	3570	3570	3570	3570	0
289	20240530	163600	177804085	3570	3570	3570	3570	0
290	20240530	163500	177804085	3570	3570	3570	3570	0
291	20240530	163400	177804085	3570	3570	3570	3570	0
292	20240530	163300	177804085	3570	3570	3570	3570	0
293	20240530	163200	177804085	3570	3570	3570	3570	0
294	20240530	163100	177804085	3570	3570	3570	3570	0
295	20240530	163000	177804085	3570	3570	3570	3570	0
296	20240530	162900	177804085	3570	3570	3570	3570	0
297	20240530	162800	177804085	3570	3570	3570	3570	0
298	20240530	162700	177804085	3570	3570	3570	3570	0
299	20240530	162600	177804085	3570	3570	3570	3570	0
300	20240530	162500	177804085	3570	3570	3570	3570	0
301	20240530	162400	177804085	3570	3570	3570	3570	0
302	20240530	162300	177804085	3570	3570	3570	3570	1603
303	20240530	162200	177804085	3570	3570	3570	3570	0
304	20240530	162100	177804085	3570	3570	3570	3570	0
305	20240530	162000	177804085	3570	3570	3570	3570	0
306	20240530	161900	177804085	3570	3570	3570	3570	0
307	20240530	161800	177804085	3570	3570	3570	3570	0
308	20240530	161700	177804085	3570	3570	3570	3570	0
309	20240530	161600	177804085	3570	3570	3570	3570	0
310	20240530	161500	177804085	3570	3570	3570	3570	0
311	20240530	161400	177804085	3570	3570	3570	3570	0
312	20240530	161300	177804085	3570	3570	3570	3570	0
313	20240530	161200	177804085	3570	3570	3570	3570	0
314	20240530	161100	177804085	3570	3570	3570	3570	0
315	20240530	161000	177804085	3570	3570	3570	3570	0
316	20240530	160900	177804085	3570	3570	3570	3570	0
317	20240530	160800	177804085	3570	3570	3570	3570	0
318	20240530	160700	177804085	3570	3570	3570	3570	0
319	20240530	160600	177804085	3570	3570	3570	3570	0
320	20240530	160500	177804085	3570	3570	3570	3570	0
321	20240530	160400	177804085	3570	3570	3570	3570	0
322	20240530	160300	177804085	3570	3570	3570	3570	0
323	20240530	160200	177804085	3570	3570	3570	3570	0
324	20240530	160100	177804085	3570	3570	3570	3570	0
325	20240530	160000	177804085	3570	3570	3570	3570	0
326	20240530	155900	177804085	3570	3570	3570	3570	0
327	20240530	155800	177804085	3570	3570	3570	3570	0
328	20240530	155700	177804085	3570	3570	3570	3570	0
329	20240530	155600	177804085	3570	3570	3570	3570	0
330	20240530	155500	177804085	3570	3570	3570	3570	0
331	20240530	155400	177804085	3570	3570	3570	3570	0
332	20240530	155300	177804085	3570	3570	3570	3570	1603
333	20240530	155200	177804085	3570	3570	3570	3570	0
334	20240530	155100	177804085	3570	3570	3570	3570	0
335	20240530	155000	177804085	3570	3570	3570	3570	0
336	20240530	154900	177804085	3570	3570	3570	3570	0
337	20240530	154800	177804085	3570	3570	3570	3570	0
338	20240530	154700	177804085	3570	3570	3570	3570	0
339	20240530	154600	177804085	3570	3570	3570	3570	0
340	20240530	154500	177804085	3570	3570	3570	3570	0
341	20240530	154400	177804085	3570	3570	3570	3570	0
342	20240530	154300	177804085	3570	3570	3570	3570	0
343	20240530	154200	177804085	3570	3570	3570	3570	0
344	20240530	154100	177804085	3570	3570	3570	3570	0
345	20240530	154000	177804085	3570	3570	3570	3570	0
346	20240530	153900	177804085	3570	3570	3570	3570	0
347	20240530	153800	177804085	3570	3570	3570	3570	0
348	20240530	153700	177804085	3570	3570	3570	3570	0
349	20240530	153600	177804085	3570	3570	3570	3570	0
350	20240530	153500	177804085	3570	3570	3570	3570	0
351	20240530	153400	177804085	3570	3570	3570	3570	0
352	20240530	153300	177804085	3570	3570	3570	3570	0
353	20240530	153200	177804085	3570	3570	3570	3570	0
354	20240530	153100	177804085	3570	3570	3570	3570	0
355	20240530	153000	177804085	3570	3570	3570	3570	1603
356	20240530	152900	172081375	3590	3590	3590	3590	0
357	20240530	152800	172081375	3590	3590	3590	3590	0
358	20240530	152700	172081375	3590	3590	3590	3590	0
359	20240530	152600	172081375	3590	3590	3590	3590	0
360	20240530	152500	172081375	3590	3590	3590	3590	0
361	20240530	152400	172081375	3590	3590	3590	3590	0
362	20240530	152300	172081375	3590	3590	3590	3590	0
363	20240530	152200	172081375	3590	3590	3590	3590	0
364	20240530	152100	172081375	3590	3590	3590	3590	0
365	20240530	152000	172081375	3590	3590	3590	3590	0
366	20240530	151900	172081375	3590	3590	3590	3590	42
367	20240530	151800	171930595	3570	3570	3590	3570	166
368	20240530	151700	171337775	3570	3585	3585	3570	193
369	20240530	151600	170648120	3570	3570	3570	3570	0
370	20240530	151500	170648120	3570	3570	3570	3570	248
371	20240530	151400	169762760	3585	3585	3585	3585	41
372	20240530	151300	169615775	3585	3585	3585	3585	2
373	20240530	151200	169608605	3565	3565	3565	3565	0
374	20240530	151100	169608605	3565	3565	3565	3565	0
375	20240530	151000	169608605	3565	3565	3565	3565	2290
376	20240530	150900	161444755	3565	3570	3570	3565	500
377	20240530	150800	159660640	3575	3575	3575	3575	364
378	20240530	150700	158359340	3585	3585	3585	3585	0
379	20240530	150600	158359340	3585	3580	3585	3580	10
380	20240530	150500	158323535	3570	3570	3570	3570	1500
381	20240530	150400	152968535	3590	3590	3590	3590	0
382	20240530	150300	152968535	3590	3590	3590	3590	0
383	20240530	150200	152968535	3590	3590	3590	3590	0
384	20240530	150100	152968535	3590	3570	3590	3565	1375
385	20240530	150000	148045345	3570	3570	3570	3570	125
386	20240530	145900	147599095	3570	3570	3570	3570	0
387	20240530	145800	147599095	3570	3570	3570	3570	0
388	20240530	145700	147599095	3570	3580	3580	3570	4006
389	20240530	145600	133274305	3580	3580	3580	3580	78
390	20240530	145500	132995065	3585	3585	3585	3585	10
391	20240530	145400	132959215	3580	3580	3580	3580	1
392	20240530	145300	132955635	3585	3585	3585	3585	43
393	20240530	145200	132801480	3580	3580	3580	3580	47
394	20240530	145100	132633220	3585	3585	3585	3585	0
395	20240530	145000	132633220	3585	3585	3585	3585	0
396	20240530	144900	132633220	3585	3585	3585	3585	1
397	20240530	144800	132629635	3580	3580	3580	3580	0
398	20240530	144700	132629635	3580	3580	3580	3580	0
399	20240530	144600	132629635	3580	3580	3580	3580	0
400	20240530	144500	132629635	3580	3580	3580	3580	1
401	20240530	144400	132626055	3580	3580	3580	3580	0
402	20240530	144300	132626055	3580	3585	3585	3580	1151
403	20240530	144200	128504470	3580	3580	3580	3580	150
404	20240530	144100	127967470	3580	3580	3580	3580	0
405	20240530	144000	127967470	3580	3580	3580	3580	0
406	20240530	143900	127967470	3580	3580	3580	3580	0
407	20240530	143800	127967470	3580	3580	3580	3580	300
408	20240530	143700	126893470	3580	3580	3580	3580	425
409	20240530	143600	125371970	3580	3580	3580	3580	0
410	20240530	143500	125371970	3580	3580	3580	3580	17
411	20240530	143400	125311110	3590	3590	3590	3590	30
412	20240530	143300	125203410	3585	3585	3585	3585	19
413	20240530	143200	125135295	3590	3590	3590	3590	0
414	20240530	143100	125135295	3590	3590	3590	3590	0
415	20240530	143000	125135295	3590	3590	3590	3590	0
416	20240530	142900	125135295	3590	3590	3590	3590	0
417	20240530	142800	125135295	3590	3590	3590	3590	13
418	20240530	142700	125088625	3595	3595	3595	3595	0
419	20240530	142600	125088625	3595	3595	3595	3595	0
420	20240530	142500	125088625	3595	3595	3595	3595	0
421	20240530	142400	125088625	3595	3595	3595	3595	0
422	20240530	142300	125088625	3595	3595	3595	3595	3
423	20240530	142200	125077840	3580	3580	3580	3580	0
424	20240530	142100	125077840	3580	3580	3580	3580	5
425	20240530	142000	125059940	3595	3595	3595	3595	0
426	20240530	141900	125059940	3595	3595	3595	3595	5
427	20240530	141800	125041965	3580	3580	3580	3580	1173
428	20240530	141700	120842625	3580	3580	3580	3580	0
429	20240530	141600	120842625	3580	3580	3580	3580	0
430	20240530	141500	120842625	3580	3580	3580	3580	0
431	20240530	141400	120842625	3580	3580	3580	3580	1
432	20240530	141300	120839045	3580	3580	3580	3580	0
433	20240530	141200	120839045	3580	3580	3580	3580	31
434	20240530	141100	120728065	3580	3580	3580	3580	0
435	20240530	141000	120728065	3580	3580	3580	3580	0
436	20240530	140900	120728065	3580	3580	3580	3580	0
437	20240530	140800	120728065	3580	3590	3590	3580	2000
438	20240530	140700	113556860	3595	3595	3595	3595	0
439	20240530	140600	113556860	3595	3595	3595	3595	0
440	20240530	140500	113556860	3595	3595	3595	3595	0
441	20240530	140400	113556860	3595	3595	3595	3595	0
442	20240530	140300	113556860	3595	3595	3595	3595	0
443	20240530	140200	113556860	3595	3595	3595	3595	278
444	20240530	140100	112557450	3595	3595	3595	3595	0
445	20240530	140000	112557450	3595	3595	3595	3595	10
446	20240530	135900	112521500	3595	3595	3595	3595	0
447	20240530	135800	112521500	3595	3595	3595	3595	0
448	20240530	135700	112521500	3595	3595	3595	3595	0
449	20240530	135600	112521500	3595	3595	3595	3595	0
450	20240530	135500	112521500	3595	3590	3595	3590	760
451	20240530	135400	109793050	3595	3595	3595	3595	0
452	20240530	135300	109793050	3595	3595	3595	3595	0
453	20240530	135200	109793050	3595	3595	3595	3595	0
454	20240530	135100	109793050	3595	3595	3595	3595	278
455	20240530	135000	108793640	3595	3595	3595	3595	300
456	20240530	134900	107715140	3600	3600	3600	3600	0
457	20240530	134800	107715140	3600	3600	3600	3600	0
458	20240530	134700	107715140	3600	3600	3600	3600	0
459	20240530	134600	107715140	3600	3600	3600	3600	0
460	20240530	134500	107715140	3600	3600	3600	3600	0
461	20240530	134400	107715140	3600	3600	3600	3600	0
462	20240530	134300	107715140	3600	3600	3600	3600	0
463	20240530	134200	107715140	3600	3600	3600	3600	0
464	20240530	134100	107715140	3600	3600	3600	3600	332
465	20240530	134000	106519940	3590	3595	3595	3590	400
466	20240530	133900	105083935	3595	3595	3595	3595	0
467	20240530	133800	105083935	3595	3595	3595	3595	0
468	20240530	133700	105083935	3595	3595	3595	3595	17
469	20240530	133600	105022820	3595	3595	3595	3595	0
470	20240530	133500	105022820	3595	3595	3595	3595	0
471	20240530	133400	105022820	3595	3595	3595	3595	0
472	20240530	133300	105022820	3595	3595	3595	3595	2
473	20240530	133200	105015630	3600	3600	3600	3600	10
474	20240530	133100	104979630	3600	3600	3600	3600	0
475	20240530	133000	104979630	3600	3600	3600	3600	0
476	20240530	132900	104979630	3600	3600	3600	3600	0
477	20240530	132800	104979630	3600	3600	3600	3600	0
478	20240530	132700	104979630	3600	3600	3600	3600	0
479	20240530	132600	104979630	3600	3600	3600	3600	0
480	20240530	132500	104979630	3600	3600	3600	3600	0
481	20240530	132400	104979630	3600	3600	3600	3600	0
482	20240530	132300	104979630	3600	3605	3605	3600	45
483	20240530	132200	104817410	3605	3605	3605	3605	0
484	20240530	132100	104817410	3605	3605	3605	3605	0
485	20240530	132000	104817410	3605	3605	3605	3605	0
486	20240530	131900	104817410	3605	3605	3605	3605	0
487	20240530	131800	104817410	3605	3605	3605	3605	0
488	20240530	131700	104817410	3605	3605	3605	3605	0
489	20240530	131600	104817410	3605	3605	3605	3605	0
490	20240530	131500	104817410	3605	3605	3605	3605	0
491	20240530	131400	104817410	3605	3605	3605	3605	2
492	20240530	131300	104810200	3600	3600	3600	3600	0
493	20240530	131200	104810200	3600	3600	3600	3600	0
494	20240530	131100	104810200	3600	3600	3600	3600	0
495	20240530	131000	104810200	3600	3600	3600	3600	200
496	20240530	130900	104090200	3605	3605	3605	3605	0
497	20240530	130800	104090200	3605	3605	3605	3605	3
498	20240530	130700	104079385	3600	3600	3600	3600	0
499	20240530	130600	104079385	3600	3600	3600	3600	0
500	20240530	130500	104079385	3600	3600	3600	3600	1
501	20240530	130400	104075785	3600	3600	3600	3600	0
502	20240530	130300	104075785	3600	3600	3600	3600	5
503	20240530	130200	104057785	3600	3600	3600	3600	100
504	20240530	130100	103697785	3605	3605	3605	3605	0
505	20240530	130000	103697785	3605	3605	3605	3605	0
506	20240530	125900	103697785	3605	3605	3605	3605	0
507	20240530	125800	103697785	3605	3605	3605	3605	5
508	20240530	125700	103679760	3585	3585	3585	3585	0
509	20240530	125600	103679760	3585	3585	3585	3585	0
510	20240530	125500	103679760	3585	3585	3585	3585	0
511	20240530	125400	103679760	3585	3585	3585	3585	0
512	20240530	125300	103679760	3585	3585	3585	3585	90
513	20240530	125200	103357110	3605	3605	3605	3605	0
514	20240530	125100	103357110	3605	3605	3605	3605	394
515	20240530	125000	101936740	3605	3605	3605	3605	0
516	20240530	124900	101936740	3605	3605	3605	3605	0
517	20240530	124800	101936740	3605	3605	3605	3605	0
518	20240530	124700	101936740	3605	3605	3605	3605	0
519	20240530	124600	101936740	3605	3605	3605	3605	1
520	20240530	124500	101933135	3585	3600	3600	3585	1280
521	20240530	124400	97333285	3600	3600	3600	3600	0
522	20240530	124300	97333285	3600	3600	3600	3600	0
523	20240530	124200	97333285	3600	3600	3600	3600	31
524	20240530	124100	97221685	3605	3605	3605	3605	0
525	20240530	124000	97221685	3605	3600	3605	3600	16
526	20240530	123900	97164080	3600	3600	3600	3600	0
527	20240530	123800	97164080	3600	3600	3600	3600	0
528	20240530	123700	97164080	3600	3600	3600	3600	0
529	20240530	123600	97164080	3600	3600	3600	3600	0
530	20240530	123500	97164080	3600	3600	3600	3600	0
531	20240530	123400	97164080	3600	3600	3600	3600	0
532	20240530	123300	97164080	3600	3600	3600	3600	0
533	20240530	123200	97164080	3600	3600	3600	3600	0
534	20240530	123100	97164080	3600	3600	3600	3600	0
535	20240530	123000	97164080	3600	3600	3600	3600	286
536	20240530	122900	96134480	3600	3605	3605	3600	11
537	20240530	122800	96094830	3605	3605	3605	3605	0
538	20240530	122700	96094830	3605	3605	3605	3605	0
539	20240530	122600	96094830	3605	3605	3605	3605	90
540	20240530	122500	95770380	3605	3605	3605	3605	83
541	20240530	122400	95471165	3605	3605	3605	3605	8
542	20240530	122300	95442325	3605	3605	3605	3605	0
543	20240530	122200	95442325	3605	3605	3605	3605	0
544	20240530	122100	95442325	3605	3605	3605	3605	0
545	20240530	122000	95442325	3605	3605	3605	3605	5
546	20240530	121900	95424300	3590	3590	3590	3590	0
547	20240530	121800	95424300	3590	3600	3600	3590	521
548	20240530	121700	93553590	3600	3600	3600	3600	0
549	20240530	121600	93553590	3600	3600	3600	3600	176
550	20240530	121500	92919990	3600	3600	3600	3600	65
551	20240530	121400	92685990	3600	3600	3600	3600	0
552	20240530	121300	92685990	3600	3600	3600	3600	0
553	20240530	121200	92685990	3600	3600	3600	3600	0
554	20240530	121100	92685990	3600	3600	3600	3600	0
555	20240530	121000	92685990	3600	3600	3600	3600	0
556	20240530	120900	92685990	3600	3600	3600	3600	0
557	20240530	120800	92685990	3600	3600	3600	3600	0
558	20240530	120700	92685990	3600	3600	3600	3600	0
559	20240530	120600	92685990	3600	3600	3600	3600	0
560	20240530	120500	92685990	3600	3600	3600	3600	100
561	20240530	120400	92325990	3600	3600	3600	3600	0
562	20240530	120300	92325990	3600	3600	3600	3600	0
563	20240530	120200	92325990	3600	3600	3600	3600	0
564	20240530	120100	92325990	3600	3600	3600	3600	200
565	20240530	120000	91605990	3595	3595	3595	3595	0
566	20240530	115900	91605990	3595	3595	3595	3595	0
567	20240530	115800	91605990	3595	3595	3595	3595	0
568	20240530	115700	91605990	3595	3595	3595	3595	0
569	20240530	115600	91605990	3595	3595	3595	3595	0
570	20240530	115500	91605990	3595	3595	3595	3595	10
571	20240530	115400	91570040	3595	3595	3595	3595	100
572	20240530	115300	91210540	3595	3595	3595	3595	0
573	20240530	115200	91210540	3595	3595	3595	3595	0
574	20240530	115100	91210540	3595	3595	3595	3595	10
575	20240530	115000	91174590	3610	3610	3610	3610	0
576	20240530	114900	91174590	3610	3610	3610	3610	15
577	20240530	114800	91120440	3610	3610	3610	3610	0
578	20240530	114700	91120440	3610	3610	3610	3610	0
579	20240530	114600	91120440	3610	3610	3610	3610	0
580	20240530	114500	91120440	3610	3610	3610	3610	0
581	20240530	114400	91120440	3610	3610	3610	3610	110
582	20240530	114300	90723340	3610	3610	3610	3610	0
583	20240530	114200	90723340	3610	3610	3610	3610	0
584	20240530	114100	90723340	3610	3610	3610	3610	0
585	20240530	114000	90723340	3610	3595	3610	3590	1010
586	20240530	113900	87094740	3595	3595	3595	3595	26
587	20240530	113800	87001270	3590	3590	3590	3590	0
588	20240530	113700	87001270	3590	3590	3590	3590	0
589	20240530	113600	87001270	3590	3590	3590	3590	0
590	20240530	113500	87001270	3590	3590	3590	3590	0
591	20240530	113400	87001270	3590	3590	3590	3590	0
592	20240530	113300	87001270	3590	3590	3590	3590	46
593	20240530	113200	86836130	3610	3610	3610	3610	0
594	20240530	113100	86836130	3610	3610	3610	3610	0
595	20240530	113000	86836130	3610	3610	3610	3610	0
596	20240530	112900	86836130	3610	3610	3610	3610	0
597	20240530	112800	86836130	3610	3610	3610	3610	1
598	20240530	112700	86832520	3590	3590	3590	3590	0
599	20240530	112600	86832520	3590	3590	3590	3590	0
600	20240530	112500	86832520	3590	3590	3590	3590	0
601	20240530	112400	86832520	3590	3590	3590	3590	0
602	20240530	112300	86832520	3590	3590	3590	3590	0
603	20240530	112200	86832520	3590	3590	3590	3590	0
604	20240530	112100	86832520	3590	3590	3590	3590	0
605	20240530	112000	86832520	3590	3590	3590	3590	0
606	20240530	111900	86832520	3590	3590	3590	3590	0
607	20240530	111800	86832520	3590	3590	3590	3590	0
608	20240530	111700	86832520	3590	3590	3590	3590	0
609	20240530	111600	86832520	3590	3590	3590	3590	0
610	20240530	111500	86832520	3590	3590	3590	3590	400
611	20240530	111400	85396520	3610	3610	3610	3610	0
612	20240530	111300	85396520	3610	3610	3610	3610	0
613	20240530	111200	85396520	3610	3610	3610	3610	0
614	20240530	111100	85396520	3610	3610	3610	3610	0
615	20240530	111000	85396520	3610	3610	3610	3610	0
616	20240530	110900	85396520	3610	3610	3610	3610	0
617	20240530	110800	85396520	3610	3610	3610	3610	0
618	20240530	110700	85396520	3610	3610	3610	3610	0
619	20240530	110600	85396520	3610	3610	3610	3610	0
620	20240530	110500	85396520	3610	3610	3610	3610	0
621	20240530	110400	85396520	3610	3610	3610	3610	0
622	20240530	110300	85396520	3610	3610	3610	3610	0
623	20240530	110200	85396520	3610	3610	3610	3610	0
624	20240530	110100	85396520	3610	3610	3610	3610	0
625	20240530	110000	85396520	3610	3585	3610	3585	65
626	20240530	105900	85163370	3585	3585	3585	3585	0
627	20240530	105800	85163370	3585	3585	3585	3585	0
628	20240530	105700	85163370	3585	3585	3585	3585	0
629	20240530	105600	85163370	3585	3585	3585	3585	0
630	20240530	105500	85163370	3585	3590	3590	3585	407
631	20240530	105400	83704250	3585	3585	3585	3585	0
632	20240530	105300	83704250	3585	3585	3585	3585	268
633	20240530	105200	82743470	3585	3585	3585	3585	0
634	20240530	105100	82743470	3585	3585	3585	3585	34
635	20240530	105000	82621580	3585	3585	3585	3585	0
636	20240530	104900	82621580	3585	3585	3585	3585	0
637	20240530	104800	82621580	3585	3585	3585	3585	0
638	20240530	104700	82621580	3585	3585	3585	3585	0
639	20240530	104600	82621580	3585	3585	3585	3585	0
640	20240530	104500	82621580	3585	3585	3585	3585	0
641	20240530	104400	82621580	3585	3590	3590	3585	400
642	20240530	104300	81186490	3595	3595	3595	3595	10
643	20240530	104200	81150540	3595	3600	3600	3595	297
644	20240530	104100	80082795	3600	3600	3600	3600	3
645	20240530	104000	80071995	3600	3605	3605	3600	280
646	20240530	103900	79063985	3605	3605	3605	3605	0
647	20240530	103800	79063985	3605	3605	3605	3605	0
648	20240530	103700	79063985	3605	3605	3605	3605	200
649	20240530	103600	78342985	3610	3610	3610	3610	0
650	20240530	103500	78342985	3610	3610	3610	3610	0
651	20240530	103400	78342985	3610	3610	3610	3610	0
652	20240530	103300	78342985	3610	3610	3610	3610	0
653	20240530	103200	78342985	3610	3610	3610	3610	0
654	20240530	103100	78342985	3610	3610	3610	3610	0
655	20240530	103000	78342985	3610	3610	3610	3610	0
656	20240530	102900	78342985	3610	3610	3610	3610	180
657	20240530	102800	77693185	3610	3610	3610	3610	0
658	20240530	102700	77693185	3610	3610	3610	3610	42
659	20240530	102600	77541565	3610	3610	3610	3610	0
660	20240530	102500	77541565	3610	3610	3610	3610	300
661	20240530	102400	76458565	3610	3610	3610	3610	0
662	20240530	102300	76458565	3610	3610	3610	3610	0
663	20240530	102200	76458565	3610	3610	3610	3610	0
664	20240530	102100	76458565	3610	3610	3610	3610	0
665	20240530	102000	76458565	3610	3610	3610	3610	0
666	20240530	101900	76458565	3610	3610	3610	3610	0
667	20240530	101800	76458565	3610	3610	3610	3610	0
668	20240530	101700	76458565	3610	3610	3610	3610	165
669	20240530	101600	75862915	3610	3610	3610	3610	0
670	20240530	101500	75862915	3610	3610	3610	3610	15
671	20240530	101400	75808765	3610	3610	3610	3610	165
672	20240530	101300	75213115	3610	3610	3610	3610	0
673	20240530	101200	75213115	3610	3610	3610	3610	0
674	20240530	101100	75213115	3610	3610	3610	3610	133
675	20240530	101000	74732985	3610	3610	3610	3610	120
676	20240530	100900	74299785	3610	3610	3610	3610	55
677	20240530	100800	74101235	3610	3610	3610	3610	0
678	20240530	100700	74101235	3610	3610	3610	3610	24
679	20240530	100600	74014595	3615	3615	3615	3615	1
680	20240530	100500	74010980	3615	3615	3615	3615	0
681	20240530	100400	74010980	3615	3615	3615	3615	1
682	20240530	100300	74007365	3610	3615	3615	3610	900
683	20240530	100200	70755465	3615	3615	3615	3615	170
684	20240530	100100	70140915	3615	3615	3615	3615	0
685	20240530	100000	70140915	3615	3615	3615	3615	86
686	20240530	095900	69830025	3615	3615	3615	3615	0
687	20240530	095800	69830025	3615	3615	3615	3615	57
688	20240530	095700	69623970	3620	3620	3620	3620	1293
689	20240530	095600	64943310	3620	3620	3620	3620	0
690	20240530	095500	64943310	3620	3620	3620	3620	13
691	20240530	095400	64896250	3620	3615	3620	3615	91
692	20240530	095300	64567280	3620	3620	3620	3620	2
693	20240530	095200	64560040	3615	3615	3615	3615	362
694	20240530	095100	63251410	3615	3615	3615	3615	0
695	20240530	095000	63251410	3615	3615	3615	3615	286
696	20240530	094900	62217520	3615	3615	3615	3615	0
697	20240530	094800	62217520	3615	3615	3615	3615	1
698	20240530	094700	62213905	3615	3615	3615	3615	0
699	20240530	094600	62213905	3615	3615	3615	3615	0
700	20240530	094500	62213905	3615	3615	3615	3615	1
701	20240530	094400	62210290	3605	3605	3605	3605	0
702	20240530	094300	62210290	3605	3610	3610	3605	560
703	20240530	094200	60190800	3610	3610	3610	3605	378
704	20240530	094100	58828005	3605	3605	3605	3605	0
705	20240530	094000	58828005	3605	3605	3605	3605	0
706	20240530	093900	58828005	3605	3610	3610	3605	6
707	20240530	093800	58806370	3610	3610	3610	3610	2
708	20240530	093700	58799150	3610	3610	3610	3610	84
709	20240530	093600	58495910	3610	3610	3610	3610	8
710	20240530	093500	58467030	3610	3605	3615	3605	174
711	20240530	093400	57839425	3605	3605	3605	3605	0
712	20240530	093300	57839425	3605	3605	3605	3605	0
713	20240530	093200	57839425	3605	3605	3605	3605	0
714	20240530	093100	57839425	3605	3605	3605	3605	0
715	20240530	093000	57839425	3605	3605	3605	3605	376
716	20240530	092900	56483945	3615	3615	3615	3615	0
717	20240530	092800	56483945	3615	3615	3615	3615	5
718	20240530	092700	56465870	3590	3610	3615	3590	378
719	20240530	092600	55099780	3620	3620	3620	3620	0
720	20240530	092500	55099780	3620	3620	3620	3620	0
721	20240530	092400	55099780	3620	3620	3620	3620	0
722	20240530	092300	55099780	3620	3620	3620	3620	0
723	20240530	092200	55099780	3620	3590	3620	3590	6
724	20240530	092100	55078125	3575	3565	3575	3565	1307
725	20240530	092000	50416930	3580	3590	3590	3570	101
726	20240530	091900	50055870	3580	3570	3590	3570	181
727	20240530	091800	49409180	3590	3570	3590	3570	327
728	20240530	091700	48239530	3590	3590	3590	3590	70
729	20240530	091600	47988230	3590	3595	3600	3560	2604
730	20240530	091500	38665085	3600	3615	3625	3600	4103
731	20240530	091400	23873550	3630	3615	3630	3610	301
732	20240530	091300	22786905	3630	3630	3630	3615	245
733	20240530	091200	21899310	3635	3625	3635	3625	11
734	20240530	091100	21859415	3625	3635	3635	3625	209
735	20240530	091000	21101485	3660	3620	3665	3610	4554
736	20240530	090900	4617365	3620	3630	3630	3620	65
737	20240530	090800	4381965	3630	3630	3630	3630	55
738	20240530	090700	4182315	3630	3640	3640	3630	852
739	20240530	090600	1089160	3640	3640	3640	3640	7
740	20240530	090500	1063680	3675	3675	3675	3675	0
741	20240530	090400	1063680	3675	3675	3675	3675	2
742	20240530	090300	1056330	3630	3630	3630	3630	0
743	20240530	090200	1056330	3630	3630	3630	3630	3
744	20240530	090100	1045440	3630	3630	3630	3630	70
745	20240530	090000	791340	3630	3630	3630	3630	218