KissMeData/352940/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	212200	40036450	2930	2930	2930	2930	259
3	20240531	212100	40036450	2930	2930	2930	2930	0
4	20240531	212000	40036450	2930	2930	2930	2930	0
5	20240531	211900	40036450	2930	2930	2930	2930	0
6	20240531	211800	40036450	2930	2930	2930	2930	0
7	20240531	211700	40036450	2930	2930	2930	2930	0
8	20240531	211600	40036450	2930	2930	2930	2930	0
9	20240531	211500	40036450	2930	2930	2930	2930	0
10	20240531	211400	40036450	2930	2930	2930	2930	0
11	20240531	211300	40036450	2930	2930	2930	2930	0
12	20240531	211200	40036450	2930	2930	2930	2930	0
13	20240531	211100	40036450	2930	2930	2930	2930	0
14	20240531	211000	40036450	2930	2930	2930	2930	0
15	20240531	210900	40036450	2930	2930	2930	2930	0
16	20240531	210800	40036450	2930	2930	2930	2930	0
17	20240531	210700	40036450	2930	2930	2930	2930	0
18	20240531	210600	40036450	2930	2930	2930	2930	0
19	20240531	210500	40036450	2930	2930	2930	2930	0
20	20240531	210400	40036450	2930	2930	2930	2930	0
21	20240531	210300	40036450	2930	2930	2930	2930	0
22	20240531	210200	40036450	2930	2930	2930	2930	0
23	20240531	210100	40036450	2930	2930	2930	2930	0
24	20240531	210000	40036450	2930	2930	2930	2930	0
25	20240531	205900	40036450	2930	2930	2930	2930	0
26	20240531	205800	40036450	2930	2930	2930	2930	0
27	20240531	205700	40036450	2930	2930	2930	2930	0
28	20240531	205600	40036450	2930	2930	2930	2930	0
29	20240531	205500	40036450	2930	2930	2930	2930	0
30	20240531	205400	40036450	2930	2930	2930	2930	0
31	20240531	205300	40036450	2930	2930	2930	2930	0
32	20240531	205200	40036450	2930	2930	2930	2930	259
33	20240531	205100	40036450	2930	2930	2930	2930	0
34	20240531	205000	40036450	2930	2930	2930	2930	0
35	20240531	204900	40036450	2930	2930	2930	2930	0
36	20240531	204800	40036450	2930	2930	2930	2930	0
37	20240531	204700	40036450	2930	2930	2930	2930	0
38	20240531	204600	40036450	2930	2930	2930	2930	0
39	20240531	204500	40036450	2930	2930	2930	2930	0
40	20240531	204400	40036450	2930	2930	2930	2930	0
41	20240531	204300	40036450	2930	2930	2930	2930	0
42	20240531	204200	40036450	2930	2930	2930	2930	0
43	20240531	204100	40036450	2930	2930	2930	2930	0
44	20240531	204000	40036450	2930	2930	2930	2930	0
45	20240531	203900	40036450	2930	2930	2930	2930	0
46	20240531	203800	40036450	2930	2930	2930	2930	0
47	20240531	203700	40036450	2930	2930	2930	2930	0
48	20240531	203600	40036450	2930	2930	2930	2930	0
49	20240531	203500	40036450	2930	2930	2930	2930	0
50	20240531	203400	40036450	2930	2930	2930	2930	0
51	20240531	203300	40036450	2930	2930	2930	2930	0
52	20240531	203200	40036450	2930	2930	2930	2930	0
53	20240531	203100	40036450	2930	2930	2930	2930	0
54	20240531	203000	40036450	2930	2930	2930	2930	0
55	20240531	202900	40036450	2930	2930	2930	2930	0
56	20240531	202800	40036450	2930	2930	2930	2930	0
57	20240531	202700	40036450	2930	2930	2930	2930	0
58	20240531	202600	40036450	2930	2930	2930	2930	0
59	20240531	202500	40036450	2930	2930	2930	2930	0
60	20240531	202400	40036450	2930	2930	2930	2930	0
61	20240531	202300	40036450	2930	2930	2930	2930	0
62	20240531	202200	40036450	2930	2930	2930	2930	259
63	20240531	202100	40036450	2930	2930	2930	2930	0
64	20240531	202000	40036450	2930	2930	2930	2930	0
65	20240531	201900	40036450	2930	2930	2930	2930	0
66	20240531	201800	40036450	2930	2930	2930	2930	0
67	20240531	201700	40036450	2930	2930	2930	2930	0
68	20240531	201600	40036450	2930	2930	2930	2930	0
69	20240531	201500	40036450	2930	2930	2930	2930	0
70	20240531	201400	40036450	2930	2930	2930	2930	0
71	20240531	201300	40036450	2930	2930	2930	2930	0
72	20240531	201200	40036450	2930	2930	2930	2930	0
73	20240531	201100	40036450	2930	2930	2930	2930	0
74	20240531	201000	40036450	2930	2930	2930	2930	0
75	20240531	200900	40036450	2930	2930	2930	2930	0
76	20240531	200800	40036450	2930	2930	2930	2930	0
77	20240531	200700	40036450	2930	2930	2930	2930	0
78	20240531	200600	40036450	2930	2930	2930	2930	0
79	20240531	200500	40036450	2930	2930	2930	2930	0
80	20240531	200400	40036450	2930	2930	2930	2930	0
81	20240531	200300	40036450	2930	2930	2930	2930	0
82	20240531	200200	40036450	2930	2930	2930	2930	0
83	20240531	200100	40036450	2930	2930	2930	2930	0
84	20240531	200000	40036450	2930	2930	2930	2930	0
85	20240531	195900	40036450	2930	2930	2930	2930	0
86	20240531	195800	40036450	2930	2930	2930	2930	0
87	20240531	195700	40036450	2930	2930	2930	2930	0
88	20240531	195600	40036450	2930	2930	2930	2930	0
89	20240531	195500	40036450	2930	2930	2930	2930	0
90	20240531	195400	40036450	2930	2930	2930	2930	0
91	20240531	195300	40036450	2930	2930	2930	2930	0
92	20240531	195200	40036450	2930	2930	2930	2930	259
93	20240531	195100	40036450	2930	2930	2930	2930	0
94	20240531	195000	40036450	2930	2930	2930	2930	0
95	20240531	194900	40036450	2930	2930	2930	2930	0
96	20240531	194800	40036450	2930	2930	2930	2930	0
97	20240531	194700	40036450	2930	2930	2930	2930	0
98	20240531	194600	40036450	2930	2930	2930	2930	0
99	20240531	194500	40036450	2930	2930	2930	2930	0
100	20240531	194400	40036450	2930	2930	2930	2930	0
101	20240531	194300	40036450	2930	2930	2930	2930	0
102	20240531	194200	40036450	2930	2930	2930	2930	0
103	20240531	194100	40036450	2930	2930	2930	2930	0
104	20240531	194000	40036450	2930	2930	2930	2930	0
105	20240531	193900	40036450	2930	2930	2930	2930	0
106	20240531	193800	40036450	2930	2930	2930	2930	0
107	20240531	193700	40036450	2930	2930	2930	2930	0
108	20240531	193600	40036450	2930	2930	2930	2930	0
109	20240531	193500	40036450	2930	2930	2930	2930	0
110	20240531	193400	40036450	2930	2930	2930	2930	0
111	20240531	193300	40036450	2930	2930	2930	2930	0
112	20240531	193200	40036450	2930	2930	2930	2930	0
113	20240531	193100	40036450	2930	2930	2930	2930	0
114	20240531	193000	40036450	2930	2930	2930	2930	0
115	20240531	192900	40036450	2930	2930	2930	2930	0
116	20240531	192800	40036450	2930	2930	2930	2930	0
117	20240531	192700	40036450	2930	2930	2930	2930	0
118	20240531	192600	40036450	2930	2930	2930	2930	0
119	20240531	192500	40036450	2930	2930	2930	2930	0
120	20240531	192400	40036450	2930	2930	2930	2930	0
121	20240531	192300	40036450	2930	2930	2930	2930	0
122	20240531	192200	40036450	2930	2930	2930	2930	259
123	20240531	192100	40036450	2930	2930	2930	2930	0
124	20240531	192000	40036450	2930	2930	2930	2930	0
125	20240531	191900	40036450	2930	2930	2930	2930	0
126	20240531	191800	40036450	2930	2930	2930	2930	0
127	20240531	191700	40036450	2930	2930	2930	2930	0
128	20240531	191600	40036450	2930	2930	2930	2930	0
129	20240531	191500	40036450	2930	2930	2930	2930	0
130	20240531	191400	40036450	2930	2930	2930	2930	0
131	20240531	191300	40036450	2930	2930	2930	2930	0
132	20240531	191200	40036450	2930	2930	2930	2930	0
133	20240531	191100	40036450	2930	2930	2930	2930	0
134	20240531	191000	40036450	2930	2930	2930	2930	0
135	20240531	190900	40036450	2930	2930	2930	2930	0
136	20240531	190800	40036450	2930	2930	2930	2930	0
137	20240531	190700	40036450	2930	2930	2930	2930	0
138	20240531	190600	40036450	2930	2930	2930	2930	0
139	20240531	190500	40036450	2930	2930	2930	2930	0
140	20240531	190400	40036450	2930	2930	2930	2930	0
141	20240531	190300	40036450	2930	2930	2930	2930	0
142	20240531	190200	40036450	2930	2930	2930	2930	0
143	20240531	190100	40036450	2930	2930	2930	2930	0
144	20240531	190000	40036450	2930	2930	2930	2930	0
145	20240531	185900	40036450	2930	2930	2930	2930	0
146	20240531	185800	40036450	2930	2930	2930	2930	0
147	20240531	185700	40036450	2930	2930	2930	2930	0
148	20240531	185600	40036450	2930	2930	2930	2930	0
149	20240531	185500	40036450	2930	2930	2930	2930	0
150	20240531	185400	40036450	2930	2930	2930	2930	0
151	20240531	185300	40036450	2930	2930	2930	2930	0
152	20240531	185200	40036450	2930	2930	2930	2930	259
153	20240531	185100	40036450	2930	2930	2930	2930	0
154	20240531	185000	40036450	2930	2930	2930	2930	0
155	20240531	184900	40036450	2930	2930	2930	2930	0
156	20240531	184800	40036450	2930	2930	2930	2930	0
157	20240531	184700	40036450	2930	2930	2930	2930	0
158	20240531	184600	40036450	2930	2930	2930	2930	0
159	20240531	184500	40036450	2930	2930	2930	2930	0
160	20240531	184400	40036450	2930	2930	2930	2930	0
161	20240531	184300	40036450	2930	2930	2930	2930	0
162	20240531	184200	40036450	2930	2930	2930	2930	0
163	20240531	184100	40036450	2930	2930	2930	2930	0
164	20240531	184000	40036450	2930	2930	2930	2930	0
165	20240531	183900	40036450	2930	2930	2930	2930	0
166	20240531	183800	40036450	2930	2930	2930	2930	0
167	20240531	183700	40036450	2930	2930	2930	2930	0
168	20240531	183600	40036450	2930	2930	2930	2930	0
169	20240531	183500	40036450	2930	2930	2930	2930	0
170	20240531	183400	40036450	2930	2930	2930	2930	0
171	20240531	183300	40036450	2930	2930	2930	2930	0
172	20240531	183200	40036450	2930	2930	2930	2930	0
173	20240531	183100	40036450	2930	2930	2930	2930	0
174	20240531	183000	40036450	2930	2930	2930	2930	0
175	20240531	182900	40036450	2930	2930	2930	2930	0
176	20240531	182800	40036450	2930	2930	2930	2930	0
177	20240531	182700	40036450	2930	2930	2930	2930	0
178	20240531	182600	40036450	2930	2930	2930	2930	0
179	20240531	182500	40036450	2930	2930	2930	2930	0
180	20240531	182400	40036450	2930	2930	2930	2930	0
181	20240531	182300	40036450	2930	2930	2930	2930	0
182	20240531	182200	40036450	2930	2930	2930	2930	259
183	20240531	182100	40036450	2930	2930	2930	2930	0
184	20240531	182000	40036450	2930	2930	2930	2930	0
185	20240531	181900	40036450	2930	2930	2930	2930	0
186	20240531	181800	40036450	2930	2930	2930	2930	0
187	20240531	181700	40036450	2930	2930	2930	2930	0
188	20240531	181600	40036450	2930	2930	2930	2930	0
189	20240531	181500	40036450	2930	2930	2930	2930	0
190	20240531	181400	40036450	2930	2930	2930	2930	0
191	20240531	181300	40036450	2930	2930	2930	2930	0
192	20240531	181200	40036450	2930	2930	2930	2930	0
193	20240531	181100	40036450	2930	2930	2930	2930	0
194	20240531	181000	40036450	2930	2930	2930	2930	0
195	20240531	180900	40036450	2930	2930	2930	2930	0
196	20240531	180800	40036450	2930	2930	2930	2930	0
197	20240531	180700	40036450	2930	2930	2930	2930	0
198	20240531	180600	40036450	2930	2930	2930	2930	0
199	20240531	180500	40036450	2930	2930	2930	2930	0
200	20240531	180400	40036450	2930	2930	2930	2930	0
201	20240531	180300	40036450	2930	2930	2930	2930	0
202	20240531	180200	40036450	2930	2930	2930	2930	0
203	20240531	180100	40036450	2930	2930	2930	2930	0
204	20240531	180000	40036450	2930	2930	2930	2930	0
205	20240531	175900	40036450	2930	2930	2930	2930	0
206	20240531	175800	40036450	2930	2930	2930	2930	0
207	20240531	175700	40036450	2930	2930	2930	2930	0
208	20240531	175600	40036450	2930	2930	2930	2930	0
209	20240531	175500	40036450	2930	2930	2930	2930	0
210	20240531	175400	40036450	2930	2930	2930	2930	0
211	20240531	175300	40036450	2930	2930	2930	2930	0
212	20240531	175200	40036450	2930	2930	2930	2930	259
213	20240531	175100	40036450	2930	2930	2930	2930	0
214	20240531	175000	40036450	2930	2930	2930	2930	0
215	20240531	174900	40036450	2930	2930	2930	2930	0
216	20240531	174800	40036450	2930	2930	2930	2930	0
217	20240531	174700	40036450	2930	2930	2930	2930	0
218	20240531	174600	40036450	2930	2930	2930	2930	0
219	20240531	174500	40036450	2930	2930	2930	2930	0
220	20240531	174400	40036450	2930	2930	2930	2930	0
221	20240531	174300	40036450	2930	2930	2930	2930	0
222	20240531	174200	40036450	2930	2930	2930	2930	0
223	20240531	174100	40036450	2930	2930	2930	2930	0
224	20240531	174000	40036450	2930	2930	2930	2930	0
225	20240531	173900	40036450	2930	2930	2930	2930	0
226	20240531	173800	40036450	2930	2930	2930	2930	0
227	20240531	173700	40036450	2930	2930	2930	2930	0
228	20240531	173600	40036450	2930	2930	2930	2930	0
229	20240531	173500	40036450	2930	2930	2930	2930	0
230	20240531	173400	40036450	2930	2930	2930	2930	0
231	20240531	173300	40036450	2930	2930	2930	2930	0
232	20240531	173200	40036450	2930	2930	2930	2930	0
233	20240531	173100	40036450	2930	2930	2930	2930	0
234	20240531	173000	40036450	2930	2930	2930	2930	0
235	20240531	172900	40036450	2930	2930	2930	2930	0
236	20240531	172800	40036450	2930	2930	2930	2930	0
237	20240531	172700	40036450	2930	2930	2930	2930	0
238	20240531	172600	40036450	2930	2930	2930	2930	0
239	20240531	172500	40036450	2930	2930	2930	2930	0
240	20240531	172400	40036450	2930	2930	2930	2930	0
241	20240531	172300	40036450	2930	2930	2930	2930	0
242	20240531	172200	40036450	2930	2930	2930	2930	259
243	20240531	172100	40036450	2930	2930	2930	2930	0
244	20240531	172000	40036450	2930	2930	2930	2930	0
245	20240531	171900	40036450	2930	2930	2930	2930	0
246	20240531	171800	40036450	2930	2930	2930	2930	0
247	20240531	171700	40036450	2930	2930	2930	2930	0
248	20240531	171600	40036450	2930	2930	2930	2930	0
249	20240531	171500	40036450	2930	2930	2930	2930	0
250	20240531	171400	40036450	2930	2930	2930	2930	0
251	20240531	171300	40036450	2930	2930	2930	2930	0
252	20240531	171200	40036450	2930	2930	2930	2930	0
253	20240531	171100	40036450	2930	2930	2930	2930	0
254	20240531	171000	40036450	2930	2930	2930	2930	0
255	20240531	170900	40036450	2930	2930	2930	2930	0
256	20240531	170800	40036450	2930	2930	2930	2930	0
257	20240531	170700	40036450	2930	2930	2930	2930	0
258	20240531	170600	40036450	2930	2930	2930	2930	0
259	20240531	170500	40036450	2930	2930	2930	2930	0
260	20240531	170400	40036450	2930	2930	2930	2930	0
261	20240531	170300	40036450	2930	2930	2930	2930	0
262	20240531	170200	40036450	2930	2930	2930	2930	0
263	20240531	170100	40036450	2930	2930	2930	2930	0
264	20240531	170000	40036450	2930	2930	2930	2930	0
265	20240531	165900	40036450	2930	2930	2930	2930	0
266	20240531	165800	40036450	2930	2930	2930	2930	0
267	20240531	165700	40036450	2930	2930	2930	2930	0
268	20240531	165600	40036450	2930	2930	2930	2930	0
269	20240531	165500	40036450	2930	2930	2930	2930	0
270	20240531	165400	40036450	2930	2930	2930	2930	0
271	20240531	165300	40036450	2930	2930	2930	2930	0
272	20240531	165200	40036450	2930	2930	2930	2930	259
273	20240531	165100	40036450	2930	2930	2930	2930	0
274	20240531	165000	40036450	2930	2930	2930	2930	0
275	20240531	164900	40036450	2930	2930	2930	2930	0
276	20240531	164800	40036450	2930	2930	2930	2930	0
277	20240531	164700	40036450	2930	2930	2930	2930	0
278	20240531	164600	40036450	2930	2930	2930	2930	0
279	20240531	164500	40036450	2930	2930	2930	2930	0
280	20240531	164400	40036450	2930	2930	2930	2930	0
281	20240531	164300	40036450	2930	2930	2930	2930	0
282	20240531	164200	40036450	2930	2930	2930	2930	0
283	20240531	164100	40036450	2930	2930	2930	2930	0
284	20240531	164000	40036450	2930	2930	2930	2930	0
285	20240531	163900	40036450	2930	2930	2930	2930	0
286	20240531	163800	40036450	2930	2930	2930	2930	0
287	20240531	163700	40036450	2930	2930	2930	2930	0
288	20240531	163600	40036450	2930	2930	2930	2930	0
289	20240531	163500	40036450	2930	2930	2930	2930	0
290	20240531	163400	40036450	2930	2930	2930	2930	0
291	20240531	163300	40036450	2930	2930	2930	2930	0
292	20240531	163200	40036450	2930	2930	2930	2930	0
293	20240531	163100	40036450	2930	2930	2930	2930	0
294	20240531	163000	40036450	2930	2930	2930	2930	0
295	20240531	162900	40036450	2930	2930	2930	2930	0
296	20240531	162800	40036450	2930	2930	2930	2930	0
297	20240531	162700	40036450	2930	2930	2930	2930	0
298	20240531	162600	40036450	2930	2930	2930	2930	0
299	20240531	162500	40036450	2930	2930	2930	2930	0
300	20240531	162400	40036450	2930	2930	2930	2930	0
301	20240531	162300	40036450	2930	2930	2930	2930	0
302	20240531	162200	40036450	2930	2930	2930	2930	259
303	20240531	162100	40036450	2930	2930	2930	2930	0
304	20240531	162000	40036450	2930	2930	2930	2930	0
305	20240531	161900	40036450	2930	2930	2930	2930	0
306	20240531	161800	40036450	2930	2930	2930	2930	0
307	20240531	161700	40036450	2930	2930	2930	2930	0
308	20240531	161600	40036450	2930	2930	2930	2930	0
309	20240531	161500	40036450	2930	2930	2930	2930	0
310	20240531	161400	40036450	2930	2930	2930	2930	0
311	20240531	161300	40036450	2930	2930	2930	2930	0
312	20240531	161200	40036450	2930	2930	2930	2930	0
313	20240531	161100	40036450	2930	2930	2930	2930	0
314	20240531	161000	40036450	2930	2930	2930	2930	0
315	20240531	160900	40036450	2930	2930	2930	2930	0
316	20240531	160800	40036450	2930	2930	2930	2930	0
317	20240531	160700	40036450	2930	2930	2930	2930	0
318	20240531	160600	40036450	2930	2930	2930	2930	0
319	20240531	160500	40036450	2930	2930	2930	2930	0
320	20240531	160400	40036450	2930	2930	2930	2930	0
321	20240531	160300	40036450	2930	2930	2930	2930	0
322	20240531	160200	40036450	2930	2930	2930	2930	0
323	20240531	160100	40036450	2930	2930	2930	2930	0
324	20240531	160000	40036450	2930	2930	2930	2930	0
325	20240531	155900	40036450	2930	2930	2930	2930	0
326	20240531	155800	40036450	2930	2930	2930	2930	0
327	20240531	155700	40036450	2930	2930	2930	2930	0
328	20240531	155600	40036450	2930	2930	2930	2930	0
329	20240531	155500	40036450	2930	2930	2930	2930	0
330	20240531	155400	40036450	2930	2930	2930	2930	0
331	20240531	155300	40036450	2930	2930	2930	2930	0
332	20240531	155200	40036450	2930	2930	2930	2930	259
333	20240531	155100	40036450	2930	2930	2930	2930	0
334	20240531	155000	40036450	2930	2930	2930	2930	0
335	20240531	154900	40036450	2930	2930	2930	2930	0
336	20240531	154800	40036450	2930	2930	2930	2930	0
337	20240531	154700	40036450	2930	2930	2930	2930	0
338	20240531	154600	40036450	2930	2930	2930	2930	0
339	20240531	154500	40036450	2930	2930	2930	2930	0
340	20240531	154400	40036450	2930	2930	2930	2930	0
341	20240531	154300	40036450	2930	2930	2930	2930	0
342	20240531	154200	40036450	2930	2930	2930	2930	0
343	20240531	154100	40036450	2930	2930	2930	2930	0
344	20240531	154000	40036450	2930	2930	2930	2930	0
345	20240531	153900	40036450	2930	2930	2930	2930	0
346	20240531	153800	40036450	2930	2930	2930	2930	0
347	20240531	153700	40036450	2930	2930	2930	2930	0
348	20240531	153600	40036450	2930	2930	2930	2930	0
349	20240531	153500	40036450	2930	2930	2930	2930	0
350	20240531	153400	40036450	2930	2930	2930	2930	0
351	20240531	153300	40036450	2930	2930	2930	2930	0
352	20240531	153200	40036450	2930	2930	2930	2930	0
353	20240531	153100	40036450	2930	2930	2930	2930	0
354	20240531	153000	40036450	2930	2930	2930	2930	259
355	20240531	152900	39277580	2950	2950	2950	2950	0
356	20240531	152800	39277580	2950	2950	2950	2950	0
357	20240531	152700	39277580	2950	2950	2950	2950	0
358	20240531	152600	39277580	2950	2950	2950	2950	0
359	20240531	152500	39277580	2950	2950	2950	2950	0
360	20240531	152400	39277580	2950	2950	2950	2950	0
361	20240531	152300	39277580	2950	2950	2950	2950	0
362	20240531	152200	39277580	2950	2950	2950	2950	0
363	20240531	152100	39277580	2950	2950	2950	2950	0
364	20240531	152000	39277580	2950	2950	2950	2950	0
365	20240531	151900	39277580	2950	2950	2950	2950	63
366	20240531	151800	39091730	2950	2950	2950	2950	0
367	20240531	151700	39091730	2950	2950	2950	2950	1
368	20240531	151600	39088780	2950	2950	2950	2950	2
369	20240531	151500	39082880	2950	2950	2950	2950	67
370	20240531	151400	38885230	2950	2950	2950	2950	2
371	20240531	151300	38879330	2950	2950	2950	2950	2
372	20240531	151200	38873430	2950	2950	2950	2950	3
373	20240531	151100	38864580	2950	2950	2950	2950	0
374	20240531	151000	38864580	2950	2945	2950	2935	339
375	20240531	150900	37867950	2960	2960	2960	2960	0
376	20240531	150800	37867950	2960	2950	2960	2950	90
377	20240531	150700	37602440	2950	2960	2960	2950	20
378	20240531	150600	37543350	2960	2960	2960	2960	0
379	20240531	150500	37543350	2960	2960	2960	2960	33
380	20240531	150400	37445670	2960	2960	2960	2960	0
381	20240531	150300	37445670	2960	2960	2960	2960	0
382	20240531	150200	37445670	2960	2960	2960	2960	0
383	20240531	150100	37445670	2960	2945	2960	2945	2
384	20240531	150000	37439765	2945	2945	2945	2945	43
385	20240531	145900	37313130	2960	2960	2960	2960	0
386	20240531	145800	37313130	2960	2960	2960	2960	0
387	20240531	145700	37313130	2960	2960	2960	2960	0
388	20240531	145600	37313130	2960	2960	2960	2960	0
389	20240531	145500	37313130	2960	2960	2960	2960	0
390	20240531	145400	37313130	2960	2960	2960	2960	0
391	20240531	145300	37313130	2960	2960	2960	2960	0
392	20240531	145200	37313130	2960	2960	2960	2960	19
393	20240531	145100	37256890	2950	2950	2950	2950	0
394	20240531	145000	37256890	2950	2950	2950	2950	1
395	20240531	144900	37253940	2955	2955	2955	2955	0
396	20240531	144800	37253940	2955	2955	2955	2955	0
397	20240531	144700	37253940	2955	2955	2955	2955	0
398	20240531	144600	37253940	2955	2955	2955	2955	0
399	20240531	144500	37253940	2955	2955	2955	2955	0
400	20240531	144400	37253940	2955	2955	2955	2955	0
401	20240531	144300	37253940	2955	2955	2955	2955	0
402	20240531	144200	37253940	2955	2955	2955	2955	1
403	20240531	144100	37250985	2940	2940	2940	2940	43
404	20240531	144000	37124565	2955	2955	2955	2955	67
405	20240531	143900	36926580	2955	2955	2955	2955	0
406	20240531	143800	36926580	2955	2955	2955	2955	0
407	20240531	143700	36926580	2955	2955	2955	2955	9
408	20240531	143600	36899985	2955	2955	2955	2955	0
409	20240531	143500	36899985	2955	2955	2955	2955	67
410	20240531	143400	36702000	2960	2960	2960	2960	0
411	20240531	143300	36702000	2960	2965	2965	2960	865
412	20240531	143200	34137670	2990	2990	2990	2990	9
413	20240531	143100	34110760	2990	2990	2990	2990	0
414	20240531	143000	34110760	2990	2990	2990	2990	66
415	20240531	142900	33913420	2990	2990	2990	2990	0
416	20240531	142800	33913420	2990	2990	2990	2990	0
417	20240531	142700	33913420	2990	2990	2990	2990	9
418	20240531	142600	33886510	2990	2990	2990	2990	0
419	20240531	142500	33886510	2990	2990	2990	2990	66
420	20240531	142400	33689170	2975	2975	2975	2975	0
421	20240531	142300	33689170	2975	2975	2975	2975	160
422	20240531	142200	33213170	2990	2970	2990	2970	51
423	20240531	142100	33061540	2995	2995	2995	2995	1
424	20240531	142000	33058545	2995	2995	2995	2995	66
425	20240531	141900	32860875	2995	2995	2995	2995	2
426	20240531	141800	32854885	2995	2995	2995	2995	0
427	20240531	141700	32854885	2995	2995	2995	2995	8
428	20240531	141600	32830925	2990	2990	2990	2990	0
429	20240531	141500	32830925	2990	2990	2990	2990	4
430	20240531	141400	32818965	2995	2995	2995	2995	0
431	20240531	141300	32818965	2995	2995	2995	2995	1
432	20240531	141200	32815970	2995	2995	2995	2995	8
433	20240531	141100	32792010	2995	2995	2995	2995	0
434	20240531	141000	32792010	2995	2995	2995	2995	66
435	20240531	140900	32594340	2985	2985	2985	2985	0
436	20240531	140800	32594340	2985	2980	2985	2980	142
437	20240531	140700	32170890	2980	2980	2980	2980	9
438	20240531	140600	32144070	2980	2980	2980	2980	0
439	20240531	140500	32144070	2980	2970	2980	2970	14
440	20240531	140400	32102360	2975	2975	2975	2975	0
441	20240531	140300	32102360	2975	2975	2975	2975	43
442	20240531	140200	31974435	3000	3000	3000	3000	9
443	20240531	140100	31947435	3000	3000	3000	3000	0
444	20240531	140000	31947435	3000	3000	3000	3000	66
445	20240531	135900	31749435	2995	2975	2995	2975	53
446	20240531	135800	31591415	2975	2975	2975	2975	0
447	20240531	135700	31591415	2975	2975	2975	2975	24
448	20240531	135600	31520015	2975	2975	2975	2975	13
449	20240531	135500	31481340	3000	3000	3000	3000	66
450	20240531	135400	31283340	2985	2985	2985	2985	0
451	20240531	135300	31283340	2985	2985	2985	2985	0
452	20240531	135200	31283340	2985	2985	2985	2985	2
453	20240531	135100	31277370	3000	3000	3000	3000	0
454	20240531	135000	31277370	3000	2990	3000	2990	3
455	20240531	134900	31268390	2990	2990	2990	2990	15
456	20240531	134800	31223540	2990	2990	2990	2990	0
457	20240531	134700	31223540	2990	2990	2990	2990	10
458	20240531	134600	31193640	2990	2990	2990	2990	3
459	20240531	134500	31184670	2980	2990	2990	2965	95
460	20240531	134400	30901990	2980	2975	2980	2975	22
461	20240531	134300	30836530	2970	2970	2970	2970	0
462	20240531	134200	30836530	2970	2970	2970	2970	5
463	20240531	134100	30821680	2975	2975	2975	2975	0
464	20240531	134000	30821680	2975	2970	2975	2970	15
465	20240531	133900	30777125	2970	2970	2970	2970	1
466	20240531	133800	30774155	2975	2975	2975	2975	0
467	20240531	133700	30774155	2975	2975	2975	2975	9
468	20240531	133600	30747380	2975	2975	2975	2975	0
469	20240531	133500	30747380	2975	2975	2975	2975	50
470	20240531	133400	30598630	2980	2945	2980	2945	600
471	20240531	133300	28825090	2950	2950	2950	2950	0
472	20240531	133200	28825090	2950	2950	2950	2950	9
473	20240531	133100	28798540	2950	2950	2950	2950	0
474	20240531	133000	28798540	2950	2950	2950	2950	67
475	20240531	132900	28600890	2950	2950	2950	2950	0
476	20240531	132800	28600890	2950	2950	2950	2950	0
477	20240531	132700	28600890	2950	2950	2950	2950	10
478	20240531	132600	28571390	2935	2935	2935	2935	43
479	20240531	132500	28445185	2950	2950	2950	2950	67
480	20240531	132400	28247535	2950	2950	2950	2950	0
481	20240531	132300	28247535	2950	2950	2950	2950	0
482	20240531	132200	28247535	2950	2950	2950	2950	9
483	20240531	132100	28220985	2950	2950	2950	2950	0
484	20240531	132000	28220985	2950	2950	2950	2950	67
485	20240531	131900	28023335	2935	2935	2935	2935	212
486	20240531	131800	27401115	2935	2935	2935	2935	0
487	20240531	131700	27401115	2935	2935	2935	2935	9
488	20240531	131600	27374700	2935	2935	2935	2935	1
489	20240531	131500	27371765	2935	2935	2935	2935	67
490	20240531	131400	27175120	2935	2935	2935	2935	0
491	20240531	131300	27175120	2935	2935	2935	2935	0
492	20240531	131200	27175120	2935	2920	2935	2920	12
493	20240531	131100	27139945	2935	2935	2935	2935	1
494	20240531	131000	27137010	2935	2935	2935	2935	67
495	20240531	130900	26940365	2925	2925	2925	2925	0
496	20240531	130800	26940365	2925	2925	2925	2925	0
497	20240531	130700	26940365	2925	2935	2935	2925	52
498	20240531	130600	26788170	2935	2935	2935	2935	1
499	20240531	130500	26785235	2935	2935	2935	2935	67
500	20240531	130400	26588590	2935	2935	2935	2935	0
501	20240531	130300	26588590	2935	2935	2935	2935	0
502	20240531	130200	26588590	2935	2935	2935	2935	9
503	20240531	130100	26562175	2935	2935	2935	2935	1
504	20240531	130000	26559240	2935	2935	2935	2935	67
505	20240531	125900	26362595	2940	2940	2940	2940	0
506	20240531	125800	26362595	2940	2940	2940	2940	0
507	20240531	125700	26362595	2940	2940	2940	2940	9
508	20240531	125600	26336135	2940	2940	2940	2940	1
509	20240531	125500	26333195	2940	2940	2940	2940	67
510	20240531	125400	26136215	2940	2940	2940	2940	0
511	20240531	125300	26136215	2940	2940	2940	2940	0
512	20240531	125200	26136215	2940	2940	2940	2940	9
513	20240531	125100	26109755	2940	2940	2940	2940	1
514	20240531	125000	26106815	2940	2940	2940	2940	67
515	20240531	124900	25909835	2920	2925	2925	2920	43
516	20240531	124800	25784190	2945	2945	2945	2945	0
517	20240531	124700	25784190	2945	2945	2945	2945	9
518	20240531	124600	25757685	2945	2945	2945	2945	1
519	20240531	124500	25754740	2945	2945	2945	2945	67
520	20240531	124400	25557425	2945	2945	2945	2945	0
521	20240531	124300	25557425	2945	2945	2945	2945	0
522	20240531	124200	25557425	2945	2945	2945	2945	9
523	20240531	124100	25530920	2945	2945	2945	2945	1
524	20240531	124000	25527975	2940	2940	2940	2940	35
525	20240531	123900	25425075	2940	2940	2940	2940	0
526	20240531	123800	25425075	2940	2940	2940	2940	0
527	20240531	123700	25425075	2940	2940	2940	2940	9
528	20240531	123600	25398615	2940	2940	2940	2940	1
529	20240531	123500	25395675	2940	2940	2940	2940	67
530	20240531	123400	25198695	2940	2940	2940	2940	1
531	20240531	123300	25195755	2940	2940	2940	2940	0
532	20240531	123200	25195755	2940	2940	2940	2940	9
533	20240531	123100	25169295	2940	2940	2940	2940	1
534	20240531	123000	25166355	2935	2920	2935	2920	110
535	20240531	122900	24844150	2920	2920	2920	2920	0
536	20240531	122800	24844150	2920	2920	2920	2920	100
537	20240531	122700	24552150	2935	2935	2935	2935	9
538	20240531	122600	24525735	2935	2920	2935	2920	501
539	20240531	122500	23062800	2940	2940	2940	2940	66
540	20240531	122400	22868760	2940	2940	2940	2940	0
541	20240531	122300	22868760	2940	2940	2940	2940	0
542	20240531	122200	22868760	2940	2940	2940	2940	200
543	20240531	122100	22280760	2940	2940	2940	2940	0
544	20240531	122000	22280760	2940	2940	2940	2940	0
545	20240531	121900	22280760	2940	2940	2940	2940	0
546	20240531	121800	22280760	2940	2940	2940	2940	0
547	20240531	121700	22280760	2940	2940	2940	2940	9
548	20240531	121600	22254300	2940	2940	2940	2940	0
549	20240531	121500	22254300	2940	2940	2940	2940	66
550	20240531	121400	22060260	2920	2920	2920	2920	0
551	20240531	121300	22060260	2920	2920	2920	2920	0
552	20240531	121200	22060260	2920	2920	2920	2920	0
553	20240531	121100	22060260	2920	2925	2925	2920	43
554	20240531	121000	21934660	2945	2945	2945	2945	66
555	20240531	120900	21740290	2925	2925	2925	2925	0
556	20240531	120800	21740290	2925	2925	2925	2925	0
557	20240531	120700	21740290	2925	2925	2925	2925	0
558	20240531	120600	21740290	2925	2925	2925	2925	0
559	20240531	120500	21740290	2925	2940	2940	2925	4
560	20240531	120400	21728560	2940	2940	2940	2940	0
561	20240531	120300	21728560	2940	2940	2940	2940	0
562	20240531	120200	21728560	2940	2940	2940	2940	0
563	20240531	120100	21728560	2940	2940	2940	2940	0
564	20240531	120000	21728560	2940	2940	2940	2940	0
565	20240531	115900	21728560	2940	2940	2940	2940	0
566	20240531	115800	21728560	2940	2940	2940	2940	0
567	20240531	115700	21728560	2940	2940	2940	2940	0
568	20240531	115600	21728560	2940	2940	2940	2940	0
569	20240531	115500	21728560	2940	2940	2940	2940	1
570	20240531	115400	21725620	2920	2920	2920	2920	0
571	20240531	115300	21725620	2920	2920	2920	2920	43
572	20240531	115200	21600060	2940	2940	2940	2940	1
573	20240531	115100	21597120	2920	2920	2920	2920	0
574	20240531	115000	21597120	2920	2920	2920	2920	0
575	20240531	114900	21597120	2920	2920	2920	2920	4
576	20240531	114800	21585440	2920	2920	2920	2920	0
577	20240531	114700	21585440	2920	2920	2920	2920	0
578	20240531	114600	21585440	2920	2920	2920	2920	0
579	20240531	114500	21585440	2920	2920	2920	2920	0
580	20240531	114400	21585440	2920	2920	2920	2920	0
581	20240531	114300	21585440	2920	2920	2920	2920	0
582	20240531	114200	21585440	2920	2920	2920	2920	0
583	20240531	114100	21585440	2920	2920	2920	2920	0
584	20240531	114000	21585440	2920	2920	2920	2920	0
585	20240531	113900	21585440	2920	2920	2920	2920	0
586	20240531	113800	21585440	2920	2920	2920	2920	0
587	20240531	113700	21585440	2920	2920	2920	2920	0
588	20240531	113600	21585440	2920	2920	2920	2920	0
589	20240531	113500	21585440	2920	2920	2920	2920	200
590	20240531	113400	21001440	2910	2915	2915	2910	43
591	20240531	113300	20876175	2925	2925	2925	2925	0
592	20240531	113200	20876175	2925	2925	2925	2925	0
593	20240531	113100	20876175	2925	2925	2925	2925	0
594	20240531	113000	20876175	2925	2925	2925	2925	0
595	20240531	112900	20876175	2925	2925	2925	2925	1
596	20240531	112800	20873250	2910	2910	2910	2910	0
597	20240531	112700	20873250	2910	2910	2910	2910	0
598	20240531	112600	20873250	2910	2910	2910	2910	0
599	20240531	112500	20873250	2910	2910	2910	2910	0
600	20240531	112400	20873250	2910	2910	2910	2910	0
601	20240531	112300	20873250	2910	2910	2910	2910	0
602	20240531	112200	20873250	2910	2910	2910	2910	0
603	20240531	112100	20873250	2910	2910	2910	2910	0
604	20240531	112000	20873250	2910	2910	2910	2910	0
605	20240531	111900	20873250	2910	2910	2910	2910	0
606	20240531	111800	20873250	2910	2910	2910	2910	0
607	20240531	111700	20873250	2910	2910	2910	2910	0
608	20240531	111600	20873250	2910	2910	2910	2910	0
609	20240531	111500	20873250	2910	2910	2910	2910	43
610	20240531	111400	20748120	2920	2920	2920	2920	0
611	20240531	111300	20748120	2920	2920	2920	2920	0
612	20240531	111200	20748120	2920	2920	2920	2920	0
613	20240531	111100	20748120	2920	2920	2920	2920	10
614	20240531	111000	20718920	2915	2915	2915	2915	0
615	20240531	110900	20718920	2915	2915	2915	2915	0
616	20240531	110800	20718920	2915	2915	2915	2915	0
617	20240531	110700	20718920	2915	2915	2915	2915	0
618	20240531	110600	20718920	2915	2915	2915	2915	240
619	20240531	110500	20019320	2915	2915	2915	2915	0
620	20240531	110400	20019320	2915	2915	2915	2915	0
621	20240531	110300	20019320	2915	2915	2915	2915	0
622	20240531	110200	20019320	2915	2915	2915	2915	0
623	20240531	110100	20019320	2915	2915	2915	2915	0
624	20240531	110000	20019320	2915	2915	2915	2915	66
625	20240531	105900	19826930	2900	2900	2900	2900	1
626	20240531	105800	19824030	2900	2900	2900	2900	0
627	20240531	105700	19824030	2900	2900	2900	2900	43
628	20240531	105600	19699330	2910	2910	2910	2910	0
629	20240531	105500	19699330	2910	2910	2910	2910	67
630	20240531	105400	19504360	2900	2900	2900	2900	0
631	20240531	105300	19504360	2900	2900	2900	2900	111
632	20240531	105200	19182460	2900	2900	2900	2900	0
633	20240531	105100	19182460	2900	2900	2900	2900	0
634	20240531	105000	19182460	2900	2910	2910	2900	77
635	20240531	104900	18958490	2910	2900	2910	2900	1330
636	20240531	104800	15090690	2905	2905	2905	2905	375
637	20240531	104700	14001315	2905	2905	2905	2905	0
638	20240531	104600	14001315	2905	2905	2905	2905	0
639	20240531	104500	14001315	2905	2905	2905	2905	0
640	20240531	104400	14001315	2905	2905	2905	2905	149
641	20240531	104300	13568470	2910	2910	2910	2910	0
642	20240531	104200	13568470	2910	2920	2920	2910	1340
643	20240531	104100	9663530	2920	2920	2920	2920	0
644	20240531	104000	9663530	2920	2920	2920	2920	0
645	20240531	103900	9663530	2920	2920	2920	2920	0
646	20240531	103800	9663530	2920	2920	2920	2920	43
647	20240531	103700	9537970	2930	2930	2930	2930	0
648	20240531	103600	9537970	2930	2930	2930	2930	3
649	20240531	103500	9529180	2925	2925	2925	2925	0
650	20240531	103400	9529180	2925	2925	2925	2925	0
651	20240531	103300	9529180	2925	2925	2925	2925	0
652	20240531	103200	9529180	2925	2925	2925	2925	0
653	20240531	103100	9529180	2925	2925	2925	2925	0
654	20240531	103000	9529180	2925	2925	2925	2925	0
655	20240531	102900	9529180	2925	2925	2925	2925	0
656	20240531	102800	9529180	2925	2925	2925	2925	0
657	20240531	102700	9529180	2925	2925	2925	2925	0
658	20240531	102600	9529180	2925	2925	2925	2925	11
659	20240531	102500	9497005	2915	2925	2925	2915	334
660	20240531	102400	8523175	2930	2930	2930	2930	10
661	20240531	102300	8493875	2930	2930	2930	2930	11
662	20240531	102200	8461645	2930	2930	2930	2930	0
663	20240531	102100	8461645	2930	2930	2930	2930	3
664	20240531	102000	8452855	2925	2920	2925	2920	22
665	20240531	101900	8388560	2910	2910	2910	2910	43
666	20240531	101800	8263430	2920	2920	2920	2920	0
667	20240531	101700	8263430	2920	2920	2920	2920	0
668	20240531	101600	8263430	2920	2920	2920	2920	0
669	20240531	101500	8263430	2920	2920	2920	2920	32
670	20240531	101400	8169990	2920	2920	2920	2920	0
671	20240531	101300	8169990	2920	2920	2920	2920	0
672	20240531	101200	8169990	2920	2920	2920	2920	0
673	20240531	101100	8169990	2920	2920	2920	2920	0
674	20240531	101000	8169990	2920	2920	2920	2920	11
675	20240531	100900	8137870	2910	2925	2925	2910	1001
676	20240531	100800	5222705	2930	2930	2930	2930	0
677	20240531	100700	5222705	2930	2930	2930	2930	0
678	20240531	100600	5222705	2930	2930	2930	2930	0
679	20240531	100500	5222705	2930	2930	2930	2930	0
680	20240531	100400	5222705	2930	2930	2930	2930	15
681	20240531	100300	5178755	2920	2920	2920	2920	0
682	20240531	100200	5178755	2920	2920	2920	2920	0
683	20240531	100100	5178755	2920	2925	2925	2920	43
684	20240531	100000	5053055	2930	2930	2930	2930	0
685	20240531	095900	5053055	2930	2920	2930	2920	3
686	20240531	095800	5044275	2930	2930	2930	2920	291
687	20240531	095700	4193530	2935	2945	2945	2935	110
688	20240531	095600	3870230	2955	2955	2955	2955	1
689	20240531	095500	3867275	2955	2955	2955	2955	0
690	20240531	095400	3867275	2955	2955	2955	2955	0
691	20240531	095300	3867275	2955	2955	2955	2955	0
692	20240531	095200	3867275	2955	2955	2955	2955	0
693	20240531	095100	3867275	2955	2955	2955	2955	0
694	20240531	095000	3867275	2955	2955	2955	2955	0
695	20240531	094900	3867275	2955	2955	2955	2955	0
696	20240531	094800	3867275	2955	2955	2955	2955	1
697	20240531	094700	3864320	2955	2950	2955	2950	7
698	20240531	094600	3843665	2950	2950	2950	2950	0
699	20240531	094500	3843665	2950	2950	2950	2950	0
700	20240531	094400	3843665	2950	2950	2950	2950	1
701	20240531	094300	3840715	2945	2945	2945	2945	0
702	20240531	094200	3840715	2945	2955	2955	2940	44
703	20240531	094100	3710885	2960	2960	2960	2960	30
704	20240531	094000	3622085	2960	2960	2960	2960	0
705	20240531	093900	3622085	2960	2960	2960	2960	10
706	20240531	093800	3592485	2960	2960	2960	2960	0
707	20240531	093700	3592485	2960	2960	2960	2960	0
708	20240531	093600	3592485	2960	2960	2960	2960	0
709	20240531	093500	3592485	2960	2960	2960	2960	0
710	20240531	093400	3592485	2960	2960	2960	2960	10
711	20240531	093300	3562885	2960	2960	2960	2960	1
712	20240531	093200	3559925	2955	2955	2955	2955	0
713	20240531	093100	3559925	2955	2955	2955	2955	0
714	20240531	093000	3559925	2955	2955	2955	2955	0
715	20240531	092900	3559925	2955	2955	2955	2955	20
716	20240531	092800	3500825	2955	2955	2955	2955	0
717	20240531	092700	3500825	2955	2955	2955	2955	0
718	20240531	092600	3500825	2955	2955	2955	2955	1
719	20240531	092500	3497870	2930	2930	2930	2930	0
720	20240531	092400	3497870	2930	2930	2930	2930	0
721	20240531	092300	3497870	2930	2935	2935	2930	43
722	20240531	092200	3371790	2930	2930	2930	2930	0
723	20240531	092100	3371790	2930	2930	2930	2930	165
724	20240531	092000	2888340	2930	2930	2930	2930	0
725	20240531	091900	2888340	2930	2930	2930	2930	165
726	20240531	091800	2404890	2930	2930	2930	2930	0
727	20240531	091700	2404890	2930	2930	2930	2930	0
728	20240531	091600	2404890	2930	2930	2930	2930	0
729	20240531	091500	2404890	2930	2930	2930	2930	18
730	20240531	091400	2352150	2930	2930	2930	2930	0
731	20240531	091300	2352150	2930	2930	2930	2930	0
732	20240531	091200	2352150	2930	2930	2930	2930	0
733	20240531	091100	2352150	2930	2930	2930	2930	3
734	20240531	091000	2343360	2955	2955	2955	2955	0
735	20240531	090900	2343360	2955	2955	2955	2955	5
736	20240531	090800	2328585	2955	2955	2955	2955	1
737	20240531	090700	2325630	2950	2950	2950	2950	6
738	20240531	090600	2307930	2950	2950	2950	2950	1
739	20240531	090500	2304980	2930	2930	2930	2930	44
740	20240531	090400	2176060	2920	2930	2930	2920	473
741	20240531	090300	791100	2930	2930	2930	2930	0
742	20240531	090200	791100	2930	2930	2930	2930	0
743	20240531	090100	791100	2930	2930	2930	2930	0
744	20240531	090000	791100	2930	2930	2930	2930	270