KissMeData/222980/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	204700	181689040	4645	4645	4645	4645	371
3	20240530	204600	181689040	4645	4645	4645	4645	0
4	20240530	204500	181689040	4645	4645	4645	4645	0
5	20240530	204400	181689040	4645	4645	4645	4645	0
6	20240530	204300	181689040	4645	4645	4645	4645	0
7	20240530	204200	181689040	4645	4645	4645	4645	0
8	20240530	204100	181689040	4645	4645	4645	4645	0
9	20240530	204000	181689040	4645	4645	4645	4645	0
10	20240530	203900	181689040	4645	4645	4645	4645	0
11	20240530	203800	181689040	4645	4645	4645	4645	0
12	20240530	203700	181689040	4645	4645	4645	4645	0
13	20240530	203600	181689040	4645	4645	4645	4645	0
14	20240530	203500	181689040	4645	4645	4645	4645	0
15	20240530	203400	181689040	4645	4645	4645	4645	0
16	20240530	203300	181689040	4645	4645	4645	4645	0
17	20240530	203200	181689040	4645	4645	4645	4645	0
18	20240530	203100	181689040	4645	4645	4645	4645	0
19	20240530	203000	181689040	4645	4645	4645	4645	0
20	20240530	202900	181689040	4645	4645	4645	4645	0
21	20240530	202800	181689040	4645	4645	4645	4645	0
22	20240530	202700	181689040	4645	4645	4645	4645	0
23	20240530	202600	181689040	4645	4645	4645	4645	0
24	20240530	202500	181689040	4645	4645	4645	4645	0
25	20240530	202400	181689040	4645	4645	4645	4645	0
26	20240530	202300	181689040	4645	4645	4645	4645	0
27	20240530	202200	181689040	4645	4645	4645	4645	0
28	20240530	202100	181689040	4645	4645	4645	4645	0
29	20240530	202000	181689040	4645	4645	4645	4645	0
30	20240530	201900	181689040	4645	4645	4645	4645	0
31	20240530	201800	181689040	4645	4645	4645	4645	0
32	20240530	201700	181689040	4645	4645	4645	4645	371
33	20240530	201600	181689040	4645	4645	4645	4645	0
34	20240530	201500	181689040	4645	4645	4645	4645	0
35	20240530	201400	181689040	4645	4645	4645	4645	0
36	20240530	201300	181689040	4645	4645	4645	4645	0
37	20240530	201200	181689040	4645	4645	4645	4645	0
38	20240530	201100	181689040	4645	4645	4645	4645	0
39	20240530	201000	181689040	4645	4645	4645	4645	0
40	20240530	200900	181689040	4645	4645	4645	4645	0
41	20240530	200800	181689040	4645	4645	4645	4645	0
42	20240530	200700	181689040	4645	4645	4645	4645	0
43	20240530	200600	181689040	4645	4645	4645	4645	0
44	20240530	200500	181689040	4645	4645	4645	4645	0
45	20240530	200400	181689040	4645	4645	4645	4645	0
46	20240530	200300	181689040	4645	4645	4645	4645	0
47	20240530	200200	181689040	4645	4645	4645	4645	0
48	20240530	200100	181689040	4645	4645	4645	4645	0
49	20240530	200000	181689040	4645	4645	4645	4645	0
50	20240530	195900	181689040	4645	4645	4645	4645	0
51	20240530	195800	181689040	4645	4645	4645	4645	0
52	20240530	195700	181689040	4645	4645	4645	4645	0
53	20240530	195600	181689040	4645	4645	4645	4645	0
54	20240530	195500	181689040	4645	4645	4645	4645	0
55	20240530	195400	181689040	4645	4645	4645	4645	0
56	20240530	195300	181689040	4645	4645	4645	4645	0
57	20240530	195200	181689040	4645	4645	4645	4645	0
58	20240530	195100	181689040	4645	4645	4645	4645	0
59	20240530	195000	181689040	4645	4645	4645	4645	0
60	20240530	194900	181689040	4645	4645	4645	4645	0
61	20240530	194800	181689040	4645	4645	4645	4645	0
62	20240530	194700	181689040	4645	4645	4645	4645	371
63	20240530	194600	181689040	4645	4645	4645	4645	0
64	20240530	194500	181689040	4645	4645	4645	4645	0
65	20240530	194400	181689040	4645	4645	4645	4645	0
66	20240530	194300	181689040	4645	4645	4645	4645	0
67	20240530	194200	181689040	4645	4645	4645	4645	0
68	20240530	194100	181689040	4645	4645	4645	4645	0
69	20240530	194000	181689040	4645	4645	4645	4645	0
70	20240530	193900	181689040	4645	4645	4645	4645	0
71	20240530	193800	181689040	4645	4645	4645	4645	0
72	20240530	193700	181689040	4645	4645	4645	4645	0
73	20240530	193600	181689040	4645	4645	4645	4645	0
74	20240530	193500	181689040	4645	4645	4645	4645	0
75	20240530	193400	181689040	4645	4645	4645	4645	0
76	20240530	193300	181689040	4645	4645	4645	4645	0
77	20240530	193200	181689040	4645	4645	4645	4645	0
78	20240530	193100	181689040	4645	4645	4645	4645	0
79	20240530	193000	181689040	4645	4645	4645	4645	0
80	20240530	192900	181689040	4645	4645	4645	4645	0
81	20240530	192800	181689040	4645	4645	4645	4645	0
82	20240530	192700	181689040	4645	4645	4645	4645	0
83	20240530	192600	181689040	4645	4645	4645	4645	0
84	20240530	192500	181689040	4645	4645	4645	4645	0
85	20240530	192400	181689040	4645	4645	4645	4645	0
86	20240530	192300	181689040	4645	4645	4645	4645	0
87	20240530	192200	181689040	4645	4645	4645	4645	0
88	20240530	192100	181689040	4645	4645	4645	4645	0
89	20240530	192000	181689040	4645	4645	4645	4645	0
90	20240530	191900	181689040	4645	4645	4645	4645	0
91	20240530	191800	181689040	4645	4645	4645	4645	0
92	20240530	191700	181689040	4645	4645	4645	4645	371
93	20240530	191600	181689040	4645	4645	4645	4645	0
94	20240530	191500	181689040	4645	4645	4645	4645	0
95	20240530	191400	181689040	4645	4645	4645	4645	0
96	20240530	191300	181689040	4645	4645	4645	4645	0
97	20240530	191200	181689040	4645	4645	4645	4645	0
98	20240530	191100	181689040	4645	4645	4645	4645	0
99	20240530	191000	181689040	4645	4645	4645	4645	0
100	20240530	190900	181689040	4645	4645	4645	4645	0
101	20240530	190800	181689040	4645	4645	4645	4645	0
102	20240530	190700	181689040	4645	4645	4645	4645	0
103	20240530	190600	181689040	4645	4645	4645	4645	0
104	20240530	190500	181689040	4645	4645	4645	4645	0
105	20240530	190400	181689040	4645	4645	4645	4645	0
106	20240530	190300	181689040	4645	4645	4645	4645	0
107	20240530	190200	181689040	4645	4645	4645	4645	0
108	20240530	190100	181689040	4645	4645	4645	4645	0
109	20240530	190000	181689040	4645	4645	4645	4645	0
110	20240530	185900	181689040	4645	4645	4645	4645	0
111	20240530	185800	181689040	4645	4645	4645	4645	0
112	20240530	185700	181689040	4645	4645	4645	4645	0
113	20240530	185600	181689040	4645	4645	4645	4645	0
114	20240530	185500	181689040	4645	4645	4645	4645	0
115	20240530	185400	181689040	4645	4645	4645	4645	0
116	20240530	185300	181689040	4645	4645	4645	4645	0
117	20240530	185200	181689040	4645	4645	4645	4645	0
118	20240530	185100	181689040	4645	4645	4645	4645	0
119	20240530	185000	181689040	4645	4645	4645	4645	0
120	20240530	184900	181689040	4645	4645	4645	4645	0
121	20240530	184800	181689040	4645	4645	4645	4645	0
122	20240530	184700	181689040	4645	4645	4645	4645	371
123	20240530	184600	181689040	4645	4645	4645	4645	0
124	20240530	184500	181689040	4645	4645	4645	4645	0
125	20240530	184400	181689040	4645	4645	4645	4645	0
126	20240530	184300	181689040	4645	4645	4645	4645	0
127	20240530	184200	181689040	4645	4645	4645	4645	0
128	20240530	184100	181689040	4645	4645	4645	4645	0
129	20240530	184000	181689040	4645	4645	4645	4645	0
130	20240530	183900	181689040	4645	4645	4645	4645	0
131	20240530	183800	181689040	4645	4645	4645	4645	0
132	20240530	183700	181689040	4645	4645	4645	4645	0
133	20240530	183600	181689040	4645	4645	4645	4645	0
134	20240530	183500	181689040	4645	4645	4645	4645	0
135	20240530	183400	181689040	4645	4645	4645	4645	0
136	20240530	183300	181689040	4645	4645	4645	4645	0
137	20240530	183200	181689040	4645	4645	4645	4645	0
138	20240530	183100	181689040	4645	4645	4645	4645	0
139	20240530	183000	181689040	4645	4645	4645	4645	0
140	20240530	182900	181689040	4645	4645	4645	4645	0
141	20240530	182800	181689040	4645	4645	4645	4645	0
142	20240530	182700	181689040	4645	4645	4645	4645	0
143	20240530	182600	181689040	4645	4645	4645	4645	0
144	20240530	182500	181689040	4645	4645	4645	4645	0
145	20240530	182400	181689040	4645	4645	4645	4645	0
146	20240530	182300	181689040	4645	4645	4645	4645	0
147	20240530	182200	181689040	4645	4645	4645	4645	0
148	20240530	182100	181689040	4645	4645	4645	4645	0
149	20240530	182000	181689040	4645	4645	4645	4645	0
150	20240530	181900	181689040	4645	4645	4645	4645	0
151	20240530	181800	181689040	4645	4645	4645	4645	0
152	20240530	181700	181689040	4645	4645	4645	4645	371
153	20240530	181600	181689040	4645	4645	4645	4645	0
154	20240530	181500	181689040	4645	4645	4645	4645	0
155	20240530	181400	181689040	4645	4645	4645	4645	0
156	20240530	181300	181689040	4645	4645	4645	4645	0
157	20240530	181200	181689040	4645	4645	4645	4645	0
158	20240530	181100	181689040	4645	4645	4645	4645	0
159	20240530	181000	181689040	4645	4645	4645	4645	0
160	20240530	180900	181689040	4645	4645	4645	4645	0
161	20240530	180800	181689040	4645	4645	4645	4645	0
162	20240530	180700	181689040	4645	4645	4645	4645	0
163	20240530	180600	181689040	4645	4645	4645	4645	0
164	20240530	180500	181689040	4645	4645	4645	4645	0
165	20240530	180400	181689040	4645	4645	4645	4645	0
166	20240530	180300	181689040	4645	4645	4645	4645	0
167	20240530	180200	181689040	4645	4645	4645	4645	0
168	20240530	180100	181689040	4645	4645	4645	4645	0
169	20240530	180000	181689040	4645	4645	4645	4645	0
170	20240530	175900	181689040	4645	4645	4645	4645	0
171	20240530	175800	181689040	4645	4645	4645	4645	0
172	20240530	175700	181689040	4645	4645	4645	4645	0
173	20240530	175600	181689040	4645	4645	4645	4645	0
174	20240530	175500	181689040	4645	4645	4645	4645	0
175	20240530	175400	181689040	4645	4645	4645	4645	0
176	20240530	175300	181689040	4645	4645	4645	4645	0
177	20240530	175200	181689040	4645	4645	4645	4645	0
178	20240530	175100	181689040	4645	4645	4645	4645	0
179	20240530	175000	181689040	4645	4645	4645	4645	0
180	20240530	174900	181689040	4645	4645	4645	4645	0
181	20240530	174800	181689040	4645	4645	4645	4645	0
182	20240530	174700	181689040	4645	4645	4645	4645	371
183	20240530	174600	181689040	4645	4645	4645	4645	0
184	20240530	174500	181689040	4645	4645	4645	4645	0
185	20240530	174400	181689040	4645	4645	4645	4645	0
186	20240530	174300	181689040	4645	4645	4645	4645	0
187	20240530	174200	181689040	4645	4645	4645	4645	0
188	20240530	174100	181689040	4645	4645	4645	4645	0
189	20240530	174000	181689040	4645	4645	4645	4645	0
190	20240530	173900	181689040	4645	4645	4645	4645	0
191	20240530	173800	181689040	4645	4645	4645	4645	0
192	20240530	173700	181689040	4645	4645	4645	4645	0
193	20240530	173600	181689040	4645	4645	4645	4645	0
194	20240530	173500	181689040	4645	4645	4645	4645	0
195	20240530	173400	181689040	4645	4645	4645	4645	0
196	20240530	173300	181689040	4645	4645	4645	4645	0
197	20240530	173200	181689040	4645	4645	4645	4645	0
198	20240530	173100	181689040	4645	4645	4645	4645	0
199	20240530	173000	181689040	4645	4645	4645	4645	0
200	20240530	172900	181689040	4645	4645	4645	4645	0
201	20240530	172800	181689040	4645	4645	4645	4645	0
202	20240530	172700	181689040	4645	4645	4645	4645	0
203	20240530	172600	181689040	4645	4645	4645	4645	0
204	20240530	172500	181689040	4645	4645	4645	4645	0
205	20240530	172400	181689040	4645	4645	4645	4645	0
206	20240530	172300	181689040	4645	4645	4645	4645	0
207	20240530	172200	181689040	4645	4645	4645	4645	0
208	20240530	172100	181689040	4645	4645	4645	4645	0
209	20240530	172000	181689040	4645	4645	4645	4645	0
210	20240530	171900	181689040	4645	4645	4645	4645	0
211	20240530	171800	181689040	4645	4645	4645	4645	0
212	20240530	171700	181689040	4645	4645	4645	4645	371
213	20240530	171600	181689040	4645	4645	4645	4645	0
214	20240530	171500	181689040	4645	4645	4645	4645	0
215	20240530	171400	181689040	4645	4645	4645	4645	0
216	20240530	171300	181689040	4645	4645	4645	4645	0
217	20240530	171200	181689040	4645	4645	4645	4645	0
218	20240530	171100	181689040	4645	4645	4645	4645	0
219	20240530	171000	181689040	4645	4645	4645	4645	0
220	20240530	170900	181689040	4645	4645	4645	4645	0
221	20240530	170800	181689040	4645	4645	4645	4645	0
222	20240530	170700	181689040	4645	4645	4645	4645	0
223	20240530	170600	181689040	4645	4645	4645	4645	0
224	20240530	170500	181689040	4645	4645	4645	4645	0
225	20240530	170400	181689040	4645	4645	4645	4645	0
226	20240530	170300	181689040	4645	4645	4645	4645	0
227	20240530	170200	181689040	4645	4645	4645	4645	0
228	20240530	170100	181689040	4645	4645	4645	4645	0
229	20240530	170000	181689040	4645	4645	4645	4645	0
230	20240530	165900	181689040	4645	4645	4645	4645	0
231	20240530	165800	181689040	4645	4645	4645	4645	0
232	20240530	165700	181689040	4645	4645	4645	4645	0
233	20240530	165600	181689040	4645	4645	4645	4645	0
234	20240530	165500	181689040	4645	4645	4645	4645	0
235	20240530	165400	181689040	4645	4645	4645	4645	0
236	20240530	165300	181689040	4645	4645	4645	4645	0
237	20240530	165200	181689040	4645	4645	4645	4645	0
238	20240530	165100	181689040	4645	4645	4645	4645	0
239	20240530	165000	181689040	4645	4645	4645	4645	0
240	20240530	164900	181689040	4645	4645	4645	4645	0
241	20240530	164800	181689040	4645	4645	4645	4645	0
242	20240530	164700	181689040	4645	4645	4645	4645	371
243	20240530	164600	181689040	4645	4645	4645	4645	0
244	20240530	164500	181689040	4645	4645	4645	4645	0
245	20240530	164400	181689040	4645	4645	4645	4645	0
246	20240530	164300	181689040	4645	4645	4645	4645	0
247	20240530	164200	181689040	4645	4645	4645	4645	0
248	20240530	164100	181689040	4645	4645	4645	4645	0
249	20240530	164000	181689040	4645	4645	4645	4645	0
250	20240530	163900	181689040	4645	4645	4645	4645	0
251	20240530	163800	181689040	4645	4645	4645	4645	0
252	20240530	163700	181689040	4645	4645	4645	4645	0
253	20240530	163600	181689040	4645	4645	4645	4645	0
254	20240530	163500	181689040	4645	4645	4645	4645	0
255	20240530	163400	181689040	4645	4645	4645	4645	0
256	20240530	163300	181689040	4645	4645	4645	4645	0
257	20240530	163200	181689040	4645	4645	4645	4645	0
258	20240530	163100	181689040	4645	4645	4645	4645	0
259	20240530	163000	181689040	4645	4645	4645	4645	0
260	20240530	162900	181689040	4645	4645	4645	4645	0
261	20240530	162800	181689040	4645	4645	4645	4645	0
262	20240530	162700	181689040	4645	4645	4645	4645	0
263	20240530	162600	181689040	4645	4645	4645	4645	0
264	20240530	162500	181689040	4645	4645	4645	4645	0
265	20240530	162400	181689040	4645	4645	4645	4645	0
266	20240530	162300	181689040	4645	4645	4645	4645	0
267	20240530	162200	181689040	4645	4645	4645	4645	0
268	20240530	162100	181689040	4645	4645	4645	4645	0
269	20240530	162000	181689040	4645	4645	4645	4645	0
270	20240530	161900	181689040	4645	4645	4645	4645	0
271	20240530	161800	181689040	4645	4645	4645	4645	0
272	20240530	161700	181689040	4645	4645	4645	4645	371
273	20240530	161600	181689040	4645	4645	4645	4645	0
274	20240530	161500	181689040	4645	4645	4645	4645	0
275	20240530	161400	181689040	4645	4645	4645	4645	0
276	20240530	161300	181689040	4645	4645	4645	4645	0
277	20240530	161200	181689040	4645	4645	4645	4645	0
278	20240530	161100	181689040	4645	4645	4645	4645	0
279	20240530	161000	181689040	4645	4645	4645	4645	0
280	20240530	160900	181689040	4645	4645	4645	4645	0
281	20240530	160800	181689040	4645	4645	4645	4645	0
282	20240530	160700	181689040	4645	4645	4645	4645	0
283	20240530	160600	181689040	4645	4645	4645	4645	0
284	20240530	160500	181689040	4645	4645	4645	4645	0
285	20240530	160400	181689040	4645	4645	4645	4645	0
286	20240530	160300	181689040	4645	4645	4645	4645	0
287	20240530	160200	181689040	4645	4645	4645	4645	0
288	20240530	160100	181689040	4645	4645	4645	4645	0
289	20240530	160000	181689040	4645	4645	4645	4645	0
290	20240530	155900	181689040	4645	4645	4645	4645	0
291	20240530	155800	181689040	4645	4645	4645	4645	0
292	20240530	155700	181689040	4645	4645	4645	4645	0
293	20240530	155600	181689040	4645	4645	4645	4645	0
294	20240530	155500	181689040	4645	4645	4645	4645	0
295	20240530	155400	181689040	4645	4645	4645	4645	0
296	20240530	155300	181689040	4645	4645	4645	4645	0
297	20240530	155200	181689040	4645	4645	4645	4645	0
298	20240530	155100	181689040	4645	4645	4645	4645	0
299	20240530	155000	181689040	4645	4645	4645	4645	0
300	20240530	154900	181689040	4645	4645	4645	4645	0
301	20240530	154800	181689040	4645	4645	4645	4645	0
302	20240530	154700	181689040	4645	4645	4645	4645	371
303	20240530	154600	181689040	4645	4645	4645	4645	0
304	20240530	154500	181689040	4645	4645	4645	4645	0
305	20240530	154400	181689040	4645	4645	4645	4645	0
306	20240530	154300	181689040	4645	4645	4645	4645	0
307	20240530	154200	181689040	4645	4645	4645	4645	0
308	20240530	154100	181689040	4645	4645	4645	4645	0
309	20240530	154000	181689040	4645	4645	4645	4645	0
310	20240530	153900	181689040	4645	4645	4645	4645	0
311	20240530	153800	181689040	4645	4645	4645	4645	0
312	20240530	153700	181689040	4645	4645	4645	4645	0
313	20240530	153600	181689040	4645	4645	4645	4645	0
314	20240530	153500	181689040	4645	4645	4645	4645	0
315	20240530	153400	181689040	4645	4645	4645	4645	0
316	20240530	153300	181689040	4645	4645	4645	4645	0
317	20240530	153200	181689040	4645	4645	4645	4645	0
318	20240530	153100	181689040	4645	4645	4645	4645	0
319	20240530	153000	181689040	4645	4645	4645	4645	371
320	20240530	152900	179965745	4630	4630	4630	4630	0
321	20240530	152800	179965745	4630	4630	4630	4630	0
322	20240530	152700	179965745	4630	4630	4630	4630	0
323	20240530	152600	179965745	4630	4630	4630	4630	0
324	20240530	152500	179965745	4630	4630	4630	4630	0
325	20240530	152400	179965745	4630	4630	4630	4630	0
326	20240530	152300	179965745	4630	4630	4630	4630	0
327	20240530	152200	179965745	4630	4630	4630	4630	0
328	20240530	152100	179965745	4630	4630	4630	4630	0
329	20240530	152000	179965745	4630	4630	4630	4630	0
330	20240530	151900	179965745	4630	4635	4635	4630	629
331	20240530	151800	177052725	4640	4650	4650	4640	217
332	20240530	151700	176045210	4645	4645	4645	4645	0
333	20240530	151600	176045210	4645	4645	4645	4645	30
334	20240530	151500	175905860	4645	4665	4665	4645	11
335	20240530	151400	175854745	4665	4665	4665	4665	0
336	20240530	151300	175854745	4665	4665	4665	4665	0
337	20240530	151200	175854745	4665	4645	4665	4630	170
338	20240530	151100	175066290	4645	4645	4645	4645	1
339	20240530	151000	175061645	4645	4645	4645	4645	0
340	20240530	150900	175061645	4645	4645	4645	4645	21
341	20240530	150800	174964100	4635	4635	4635	4635	152
342	20240530	150700	174259580	4655	4655	4655	4655	2
343	20240530	150600	174250270	4630	4630	4630	4630	0
344	20240530	150500	174250270	4630	4630	4630	4630	0
345	20240530	150400	174250270	4630	4635	4635	4630	600
346	20240530	150300	171472210	4635	4640	4640	4635	299
347	20240530	150200	170086315	4640	4640	4640	4640	94
348	20240530	150100	169650155	4645	4645	4645	4645	10
349	20240530	150000	169603705	4645	4645	4645	4645	43
350	20240530	145900	169403970	4645	4645	4645	4645	1
351	20240530	145800	169399325	4645	4645	4645	4645	0
352	20240530	145700	169399325	4645	4645	4645	4645	0
353	20240530	145600	169399325	4645	4645	4645	4645	0
354	20240530	145500	169399325	4645	4645	4645	4645	1
355	20240530	145400	169394680	4675	4675	4675	4675	0
356	20240530	145300	169394680	4675	4675	4675	4675	0
357	20240530	145200	169394680	4675	4675	4675	4675	0
358	20240530	145100	169394680	4675	4675	4675	4675	0
359	20240530	145000	169394680	4675	4675	4675	4675	0
360	20240530	144900	169394680	4675	4675	4675	4675	0
361	20240530	144800	169394680	4675	4675	4675	4675	0
362	20240530	144700	169394680	4675	4650	4675	4650	900
363	20240530	144600	165191075	4630	4630	4630	4630	0
364	20240530	144500	165191075	4630	4630	4630	4630	130
365	20240530	144400	164589175	4630	4630	4630	4630	0
366	20240530	144300	164589175	4630	4630	4630	4630	0
367	20240530	144200	164589175	4630	4630	4630	4630	0
368	20240530	144100	164589175	4630	4630	4630	4630	0
369	20240530	144000	164589175	4630	4630	4630	4630	0
370	20240530	143900	164589175	4630	4630	4630	4630	0
371	20240530	143800	164589175	4630	4630	4630	4630	0
372	20240530	143700	164589175	4630	4630	4630	4630	65
373	20240530	143600	164288225	4630	4630	4630	4630	0
374	20240530	143500	164288225	4630	4630	4630	4630	830
375	20240530	143400	160445325	4630	4630	4630	4630	0
376	20240530	143300	160445325	4630	4630	4630	4630	0
377	20240530	143200	160445325	4630	4630	4630	4630	0
378	20240530	143100	160445325	4630	4630	4630	4630	0
379	20240530	143000	160445325	4630	4630	4630	4630	0
380	20240530	142900	160445325	4630	4630	4630	4630	375
381	20240530	142800	158709075	4650	4650	4650	4650	0
382	20240530	142700	158709075	4650	4650	4650	4650	0
383	20240530	142600	158709075	4650	4650	4650	4650	1
384	20240530	142500	158704425	4655	4655	4655	4655	0
385	20240530	142400	158704425	4655	4655	4655	4655	0
386	20240530	142300	158704425	4655	4655	4655	4655	0
387	20240530	142200	158704425	4655	4655	4655	4655	0
388	20240530	142100	158704425	4655	4655	4655	4655	0
389	20240530	142000	158704425	4655	4655	4655	4655	100
390	20240530	141900	158238925	4630	4630	4630	4630	0
391	20240530	141800	158238925	4630	4630	4630	4630	0
392	20240530	141700	158238925	4630	4630	4630	4630	0
393	20240530	141600	158238925	4630	4630	4630	4630	0
394	20240530	141500	158238925	4630	4630	4630	4630	0
395	20240530	141400	158238925	4630	4630	4630	4630	0
396	20240530	141300	158238925	4630	4630	4630	4630	0
397	20240530	141200	158238925	4630	4630	4630	4630	0
398	20240530	141100	158238925	4630	4655	4655	4630	1500
399	20240530	141000	151289100	4640	4640	4640	4640	0
400	20240530	140900	151289100	4640	4640	4640	4640	174
401	20240530	140800	150481740	4640	4640	4640	4640	0
402	20240530	140700	150481740	4640	4640	4640	4640	0
403	20240530	140600	150481740	4640	4640	4640	4640	0
404	20240530	140500	150481740	4640	4640	4640	4640	0
405	20240530	140400	150481740	4640	4640	4640	4640	1309
406	20240530	140300	144407980	4640	4645	4665	4640	3
407	20240530	140200	144394030	4640	4640	4640	4640	219
408	20240530	140100	143377870	4640	4640	4640	4640	1542
409	20240530	140000	136222990	4645	4645	4645	4645	660
410	20240530	135900	133157290	4650	4650	4650	4650	13
411	20240530	135800	133096840	4675	4675	4675	4675	1
412	20240530	135700	133092165	4650	4650	4650	4650	203
413	20240530	135600	132148215	4650	4650	4650	4650	0
414	20240530	135500	132148215	4650	4660	4660	4650	1000
415	20240530	135400	127492615	4670	4680	4680	4670	172
416	20240530	135300	126689050	4690	4690	4690	4690	0
417	20240530	135200	126689050	4690	4690	4690	4690	0
418	20240530	135100	126689050	4690	4690	4690	4690	0
419	20240530	135000	126689050	4690	4690	4690	4690	0
420	20240530	134900	126689050	4690	4690	4690	4690	0
421	20240530	134800	126689050	4690	4690	4690	4690	0
422	20240530	134700	126689050	4690	4690	4690	4690	0
423	20240530	134600	126689050	4690	4690	4690	4690	0
424	20240530	134500	126689050	4690	4690	4690	4690	0
425	20240530	134400	126689050	4690	4690	4690	4690	0
426	20240530	134300	126689050	4690	4690	4690	4690	100
427	20240530	134200	126220050	4690	4690	4690	4690	0
428	20240530	134100	126220050	4690	4690	4690	4690	0
429	20240530	134000	126220050	4690	4690	4690	4690	45
430	20240530	133900	126009000	4700	4700	4700	4700	0
431	20240530	133800	126009000	4700	4700	4700	4700	0
432	20240530	133700	126009000	4700	4700	4700	4700	0
433	20240530	133600	126009000	4700	4700	4700	4700	0
434	20240530	133500	126009000	4700	4700	4700	4700	0
435	20240530	133400	126009000	4700	4700	4700	4700	0
436	20240530	133300	126009000	4700	4700	4700	4700	0
437	20240530	133200	126009000	4700	4700	4700	4700	0
438	20240530	133100	126009000	4700	4700	4700	4700	0
439	20240530	133000	126009000	4700	4700	4700	4700	0
440	20240530	132900	126009000	4700	4700	4700	4700	0
441	20240530	132800	126009000	4700	4700	4700	4700	0
442	20240530	132700	126009000	4700	4700	4700	4700	0
443	20240530	132600	126009000	4700	4700	4700	4700	0
444	20240530	132500	126009000	4700	4700	4700	4700	0
445	20240530	132400	126009000	4700	4700	4700	4700	0
446	20240530	132300	126009000	4700	4700	4700	4700	0
447	20240530	132200	126009000	4700	4700	4700	4700	0
448	20240530	132100	126009000	4700	4700	4700	4700	0
449	20240530	132000	126009000	4700	4700	4700	4700	33
450	20240530	131900	125853900	4700	4690	4700	4690	8
451	20240530	131800	125816370	4670	4670	4670	4670	0
452	20240530	131700	125816370	4670	4670	4670	4670	0
453	20240530	131600	125816370	4670	4670	4670	4670	0
454	20240530	131500	125816370	4670	4670	4670	4670	0
455	20240530	131400	125816370	4670	4670	4670	4670	0
456	20240530	131300	125816370	4670	4670	4670	4670	0
457	20240530	131200	125816370	4670	4670	4670	4670	0
458	20240530	131100	125816370	4670	4680	4680	4670	100
459	20240530	131000	125349270	4690	4690	4690	4690	0
460	20240530	130900	125349270	4690	4690	4690	4690	2
461	20240530	130800	125339890	4690	4690	4690	4690	10
462	20240530	130700	125292990	4675	4675	4675	4675	0
463	20240530	130600	125292990	4675	4675	4675	4675	0
464	20240530	130500	125292990	4675	4680	4680	4675	220
465	20240530	130400	124264390	4690	4690	4690	4690	0
466	20240530	130300	124264390	4690	4690	4690	4690	0
467	20240530	130200	124264390	4690	4690	4690	4690	0
468	20240530	130100	124264390	4690	4690	4690	4690	1
469	20240530	130000	124259700	4680	4680	4680	4680	0
470	20240530	125900	124259700	4680	4680	4680	4680	0
471	20240530	125800	124259700	4680	4680	4680	4680	0
472	20240530	125700	124259700	4680	4680	4680	4680	0
473	20240530	125600	124259700	4680	4680	4680	4680	0
474	20240530	125500	124259700	4680	4680	4680	4680	0
475	20240530	125400	124259700	4680	4680	4680	4680	0
476	20240530	125300	124259700	4680	4680	4680	4680	120
477	20240530	125200	123698100	4700	4700	4700	4700	0
478	20240530	125100	123698100	4700	4685	4700	4685	23
479	20240530	125000	123590300	4700	4700	4700	4700	0
480	20240530	124900	123590300	4700	4700	4700	4700	0
481	20240530	124800	123590300	4700	4700	4700	4700	0
482	20240530	124700	123590300	4700	4700	4700	4700	0
483	20240530	124600	123590300	4700	4700	4700	4700	0
484	20240530	124500	123590300	4700	4700	4700	4700	100
485	20240530	124400	123120300	4700	4700	4700	4700	0
486	20240530	124300	123120300	4700	4700	4700	4700	0
487	20240530	124200	123120300	4700	4700	4700	4700	0
488	20240530	124100	123120300	4700	4700	4700	4700	0
489	20240530	124000	123120300	4700	4700	4700	4700	0
490	20240530	123900	123120300	4700	4700	4700	4700	0
491	20240530	123800	123120300	4700	4700	4700	4700	0
492	20240530	123700	123120300	4700	4700	4700	4700	1
493	20240530	123600	123115600	4680	4680	4680	4680	10
494	20240530	123500	123068800	4680	4680	4680	4680	500
495	20240530	123400	120728800	4705	4705	4705	4705	0
496	20240530	123300	120728800	4705	4705	4705	4705	0
497	20240530	123200	120728800	4705	4705	4705	4705	0
498	20240530	123100	120728800	4705	4705	4705	4705	0
499	20240530	123000	120728800	4705	4705	4705	4705	0
500	20240530	122900	120728800	4705	4705	4705	4705	0
501	20240530	122800	120728800	4705	4705	4705	4705	0
502	20240530	122700	120728800	4705	4705	4705	4705	0
503	20240530	122600	120728800	4705	4705	4705	4705	0
504	20240530	122500	120728800	4705	4705	4705	4705	30
505	20240530	122400	120587650	4705	4705	4705	4705	0
506	20240530	122300	120587650	4705	4705	4705	4705	0
507	20240530	122200	120587650	4705	4705	4705	4705	2
508	20240530	122100	120578240	4705	4705	4705	4705	2
509	20240530	122000	120568830	4705	4705	4705	4705	0
510	20240530	121900	120568830	4705	4705	4705	4705	0
511	20240530	121800	120568830	4705	4705	4705	4705	0
512	20240530	121700	120568830	4705	4705	4705	4705	0
513	20240530	121600	120568830	4705	4705	4705	4705	0
514	20240530	121500	120568830	4705	4705	4705	4705	1
515	20240530	121400	120564125	4680	4680	4680	4680	0
516	20240530	121300	120564125	4680	4680	4680	4680	1
517	20240530	121200	120559445	4705	4705	4705	4705	0
518	20240530	121100	120559445	4705	4705	4705	4705	3
519	20240530	121000	120545330	4705	4705	4705	4705	0
520	20240530	120900	120545330	4705	4700	4705	4700	40
521	20240530	120800	120357290	4700	4700	4700	4700	0
522	20240530	120700	120357290	4700	4700	4700	4700	0
523	20240530	120600	120357290	4700	4700	4700	4700	0
524	20240530	120500	120357290	4700	4700	4700	4700	0
525	20240530	120400	120357290	4700	4700	4700	4700	0
526	20240530	120300	120357290	4700	4700	4700	4700	0
527	20240530	120200	120357290	4700	4700	4700	4700	0
528	20240530	120100	120357290	4700	4700	4700	4700	10
529	20240530	120000	120310290	4700	4700	4700	4700	0
530	20240530	115900	120310290	4700	4700	4700	4700	0
531	20240530	115800	120310290	4700	4700	4700	4700	0
532	20240530	115700	120310290	4700	4700	4700	4700	0
533	20240530	115600	120310290	4700	4700	4700	4700	10
534	20240530	115500	120263290	4655	4655	4655	4655	1
535	20240530	115400	120258635	4700	4680	4700	4680	759
536	20240530	115300	116693845	4680	4680	4680	4680	2
537	20240530	115200	116684485	4670	4670	4670	4670	736
538	20240530	115100	113247365	4670	4670	4670	4670	0
539	20240530	115000	113247365	4670	4670	4670	4670	0
540	20240530	114900	113247365	4670	4670	4670	4670	0
541	20240530	114800	113247365	4670	4670	4670	4670	0
542	20240530	114700	113247365	4670	4670	4670	4670	0
543	20240530	114600	113247365	4670	4670	4670	4670	176
544	20240530	114500	112425445	4670	4670	4670	4670	0
545	20240530	114400	112425445	4670	4670	4670	4670	0
546	20240530	114300	112425445	4670	4670	4670	4670	0
547	20240530	114200	112425445	4670	4670	4670	4670	0
548	20240530	114100	112425445	4670	4670	4670	4670	0
549	20240530	114000	112425445	4670	4670	4670	4670	0
550	20240530	113900	112425445	4670	4670	4670	4670	0
551	20240530	113800	112425445	4670	4670	4670	4670	0
552	20240530	113700	112425445	4670	4670	4670	4670	1
553	20240530	113600	112420775	4650	4650	4650	4650	500
554	20240530	113500	110095775	4670	4670	4670	4670	0
555	20240530	113400	110095775	4670	4670	4670	4670	0
556	20240530	113300	110095775	4670	4670	4670	4670	0
557	20240530	113200	110095775	4670	4670	4670	4670	0
558	20240530	113100	110095775	4670	4670	4670	4670	0
559	20240530	113000	110095775	4670	4670	4670	4670	0
560	20240530	112900	110095775	4670	4670	4670	4670	0
561	20240530	112800	110095775	4670	4670	4670	4670	0
562	20240530	112700	110095775	4670	4670	4670	4670	0
563	20240530	112600	110095775	4670	4670	4670	4670	1
564	20240530	112500	110091105	4670	4670	4670	4670	0
565	20240530	112400	110091105	4670	4670	4670	4670	0
566	20240530	112300	110091105	4670	4670	4670	4670	0
567	20240530	112200	110091105	4670	4670	4670	4670	0
568	20240530	112100	110091105	4670	4670	4670	4670	0
569	20240530	112000	110091105	4670	4670	4670	4670	0
570	20240530	111900	110091105	4670	4670	4670	4670	0
571	20240530	111800	110091105	4670	4670	4670	4670	0
572	20240530	111700	110091105	4670	4670	4670	4670	1
573	20240530	111600	110086435	4640	4670	4670	4640	1001
574	20240530	111500	105441765	4640	4640	4640	4640	0
575	20240530	111400	105441765	4640	4640	4640	4640	0
576	20240530	111300	105441765	4640	4640	4640	4640	0
577	20240530	111200	105441765	4640	4640	4640	4640	0
578	20240530	111100	105441765	4640	4640	4640	4640	0
579	20240530	111000	105441765	4640	4640	4640	4640	0
580	20240530	110900	105441765	4640	4640	4640	4640	0
581	20240530	110800	105441765	4640	4640	4640	4640	0
582	20240530	110700	105441765	4640	4640	4640	4640	200
583	20240530	110600	104513765	4640	4640	4640	4640	0
584	20240530	110500	104513765	4640	4640	4640	4640	0
585	20240530	110400	104513765	4640	4640	4640	4640	0
586	20240530	110300	104513765	4640	4650	4650	4640	200
587	20240530	110200	103585755	4670	4670	4670	4670	0
588	20240530	110100	103585755	4670	4670	4670	4670	0
589	20240530	110000	103585755	4670	4670	4670	4670	225
590	20240530	105900	102535005	4670	4670	4670	4670	0
591	20240530	105800	102535005	4670	4670	4670	4670	2
592	20240530	105700	102525665	4640	4640	4640	4640	0
593	20240530	105600	102525665	4640	4640	4640	4640	0
594	20240530	105500	102525665	4640	4640	4640	4640	202
595	20240530	105400	101588385	4640	4640	4640	4640	0
596	20240530	105300	101588385	4640	4640	4640	4640	0
597	20240530	105200	101588385	4640	4640	4640	4640	100
598	20240530	105100	101124385	4640	4640	4640	4640	0
599	20240530	105000	101124385	4640	4640	4640	4640	0
600	20240530	104900	101124385	4640	4640	4640	4640	0
601	20240530	104800	101124385	4640	4640	4640	4640	0
602	20240530	104700	101124385	4640	4640	4640	4640	7
603	20240530	104600	101091905	4640	4640	4640	4640	0
604	20240530	104500	101091905	4640	4640	4640	4640	4
605	20240530	104400	101073345	4670	4670	4670	4670	0
606	20240530	104300	101073345	4670	4670	4670	4670	0
607	20240530	104200	101073345	4670	4670	4670	4670	0
608	20240530	104100	101073345	4670	4660	4670	4660	50
609	20240530	104000	100839855	4640	4640	4640	4640	0
610	20240530	103900	100839855	4640	4640	4640	4640	1652
611	20240530	103800	93174575	4620	4620	4620	4620	300
612	20240530	103700	91788575	4640	4640	4640	4640	0
613	20240530	103600	91788575	4640	4635	4640	4635	2
614	20240530	103500	91779300	4620	4620	4620	4620	0
615	20240530	103400	91779300	4620	4620	4620	4620	0
616	20240530	103300	91779300	4620	4620	4620	4620	0
617	20240530	103200	91779300	4620	4620	4620	4620	400
618	20240530	103100	89931300	4620	4620	4620	4620	0
619	20240530	103000	89931300	4620	4620	4620	4620	0
620	20240530	102900	89931300	4620	4620	4620	4620	3
621	20240530	102800	89917440	4615	4615	4615	4615	0
622	20240530	102700	89917440	4615	4615	4615	4615	0
623	20240530	102600	89917440	4615	4630	4630	4615	596
624	20240530	102500	87164265	4630	4630	4630	4630	0
625	20240530	102400	87164265	4630	4635	4635	4630	100
626	20240530	102300	86700855	4640	4640	4640	4640	0
627	20240530	102200	86700855	4640	4640	4640	4640	0
628	20240530	102100	86700855	4640	4640	4640	4640	0
629	20240530	102000	86700855	4640	4640	4640	4640	100
630	20240530	101900	86236855	4640	4640	4640	4640	7
631	20240530	101800	86204375	4640	4640	4640	4640	11
632	20240530	101700	86153335	4640	4640	4640	4640	0
633	20240530	101600	86153335	4640	4640	4640	4640	8
634	20240530	101500	86116215	4640	4640	4640	4640	0
635	20240530	101400	86116215	4640	4640	4640	4640	399
636	20240530	101300	84264855	4665	4665	4665	4665	0
637	20240530	101200	84264855	4665	4665	4665	4665	0
638	20240530	101100	84264855	4665	4650	4665	4640	122
639	20240530	101000	83698725	4660	4660	4660	4660	0
640	20240530	100900	83698725	4660	4660	4660	4660	3
641	20240530	100800	83684745	4650	4650	4650	4650	0
642	20240530	100700	83684745	4650	4650	4650	4650	115
643	20240530	100600	83149995	4665	4665	4665	4665	0
644	20240530	100500	83149995	4665	4665	4665	4665	0
645	20240530	100400	83149995	4665	4665	4665	4665	1
646	20240530	100300	83145330	4670	4660	4670	4660	2
647	20240530	100200	83136000	4610	4660	4660	4610	1173
648	20240530	100100	77694540	4660	4670	4670	4660	2058
649	20240530	100000	68094255	4690	4670	4690	4665	101
650	20240530	095900	67622660	4665	4665	4665	4665	0
651	20240530	095800	67622660	4665	4665	4665	4665	0
652	20240530	095700	67622660	4665	4700	4700	4665	425
653	20240530	095600	65637055	4700	4700	4700	4700	0
654	20240530	095500	65637055	4700	4700	4700	4700	0
655	20240530	095400	65637055	4700	4700	4700	4700	1
656	20240530	095300	65632355	4700	4700	4700	4700	319
657	20240530	095200	64133055	4700	4700	4700	4700	0
658	20240530	095100	64133055	4700	4695	4700	4695	2
659	20240530	095000	64123660	4685	4685	4685	4685	17
660	20240530	094900	64044015	4685	4685	4685	4685	0
661	20240530	094800	64044015	4685	4685	4685	4685	0
662	20240530	094700	64044015	4685	4685	4685	4685	1
663	20240530	094600	64039330	4685	4685	4685	4685	1
664	20240530	094500	64034645	4685	4685	4685	4685	1
665	20240530	094400	64029960	4690	4690	4690	4690	0
666	20240530	094300	64029960	4690	4675	4690	4675	6
667	20240530	094200	64001895	4675	4675	4675	4675	113
668	20240530	094100	63473620	4700	4700	4700	4700	0
669	20240530	094000	63473620	4700	4685	4700	4680	823
670	20240530	093900	59621945	4685	4685	4685	4685	5
671	20240530	093800	59598520	4685	4700	4700	4685	1571
672	20240530	093700	52230865	4705	4705	4705	4705	0
673	20240530	093600	52230865	4705	4690	4705	4690	40
674	20240530	093500	52043250	4690	4690	4690	4690	0
675	20240530	093400	52043250	4690	4695	4695	4690	2
676	20240530	093300	52033865	4705	4705	4705	4705	50
677	20240530	093200	51798615	4705	4705	4705	4705	0
678	20240530	093100	51798615	4705	4700	4705	4700	2
679	20240530	093000	51789210	4690	4695	4695	4690	100
680	20240530	092900	51319950	4690	4700	4700	4690	1301
681	20240530	092800	45215580	4700	4700	4700	4700	0
682	20240530	092700	45215580	4700	4700	4700	4700	366
683	20240530	092600	43495380	4705	4705	4705	4705	19
684	20240530	092500	43405985	4705	4705	4705	4705	250
685	20240530	092400	42229735	4720	4720	4720	4720	0
686	20240530	092300	42229735	4720	4720	4720	4720	0
687	20240530	092200	42229735	4720	4720	4720	4720	0
688	20240530	092100	42229735	4720	4700	4720	4700	80
689	20240530	092000	41853715	4720	4705	4720	4700	44
690	20240530	091900	41646685	4720	4720	4720	4720	426
691	20240530	091800	39635965	4695	4715	4715	4695	3767
692	20240530	091700	21945100	4715	4715	4715	4715	0
693	20240530	091600	21945100	4715	4715	4715	4715	0
694	20240530	091500	21945100	4715	4715	4715	4715	5
695	20240530	091400	21921525	4720	4720	4720	4720	5
696	20240530	091300	21897925	4705	4705	4705	4705	1
697	20240530	091200	21893220	4705	4695	4705	4690	121
698	20240530	091100	21325640	4690	4710	4710	4690	1139
699	20240530	091000	15972320	4710	4710	4710	4710	0
700	20240530	090900	15972320	4710	4710	4710	4710	1688
701	20240530	090800	8021840	4715	4715	4715	4715	7
702	20240530	090700	7988835	4720	4720	4720	4720	0
703	20240530	090600	7988835	4720	4725	4725	4720	12
704	20240530	090500	7932165	4730	4730	4730	4730	59
705	20240530	090400	7653095	4730	4735	4735	4730	448
706	20240530	090300	5534050	4730	4740	4740	4730	205
707	20240530	090200	4564290	4730	4735	4735	4730	350
708	20240530	090100	2907290	4735	4735	4735	4735	0
709	20240530	090000	2907290	4735	4735	4735	4735	614