KissMeData/234080/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205100	193736340	12020	12020	12020	12020	371
3	20240530	205000	193736340	12020	12020	12020	12020	0
4	20240530	204900	193736340	12020	12020	12020	12020	0
5	20240530	204800	193736340	12020	12020	12020	12020	0
6	20240530	204700	193736340	12020	12020	12020	12020	0
7	20240530	204600	193736340	12020	12020	12020	12020	0
8	20240530	204500	193736340	12020	12020	12020	12020	0
9	20240530	204400	193736340	12020	12020	12020	12020	0
10	20240530	204300	193736340	12020	12020	12020	12020	0
11	20240530	204200	193736340	12020	12020	12020	12020	0
12	20240530	204100	193736340	12020	12020	12020	12020	0
13	20240530	204000	193736340	12020	12020	12020	12020	0
14	20240530	203900	193736340	12020	12020	12020	12020	0
15	20240530	203800	193736340	12020	12020	12020	12020	0
16	20240530	203700	193736340	12020	12020	12020	12020	0
17	20240530	203600	193736340	12020	12020	12020	12020	0
18	20240530	203500	193736340	12020	12020	12020	12020	0
19	20240530	203400	193736340	12020	12020	12020	12020	0
20	20240530	203300	193736340	12020	12020	12020	12020	0
21	20240530	203200	193736340	12020	12020	12020	12020	0
22	20240530	203100	193736340	12020	12020	12020	12020	0
23	20240530	203000	193736340	12020	12020	12020	12020	0
24	20240530	202900	193736340	12020	12020	12020	12020	0
25	20240530	202800	193736340	12020	12020	12020	12020	0
26	20240530	202700	193736340	12020	12020	12020	12020	0
27	20240530	202600	193736340	12020	12020	12020	12020	0
28	20240530	202500	193736340	12020	12020	12020	12020	0
29	20240530	202400	193736340	12020	12020	12020	12020	0
30	20240530	202300	193736340	12020	12020	12020	12020	0
31	20240530	202200	193736340	12020	12020	12020	12020	0
32	20240530	202100	193736340	12020	12020	12020	12020	371
33	20240530	202000	193736340	12020	12020	12020	12020	0
34	20240530	201900	193736340	12020	12020	12020	12020	0
35	20240530	201800	193736340	12020	12020	12020	12020	0
36	20240530	201700	193736340	12020	12020	12020	12020	0
37	20240530	201600	193736340	12020	12020	12020	12020	0
38	20240530	201500	193736340	12020	12020	12020	12020	0
39	20240530	201400	193736340	12020	12020	12020	12020	0
40	20240530	201300	193736340	12020	12020	12020	12020	0
41	20240530	201200	193736340	12020	12020	12020	12020	0
42	20240530	201100	193736340	12020	12020	12020	12020	0
43	20240530	201000	193736340	12020	12020	12020	12020	0
44	20240530	200900	193736340	12020	12020	12020	12020	0
45	20240530	200800	193736340	12020	12020	12020	12020	0
46	20240530	200700	193736340	12020	12020	12020	12020	0
47	20240530	200600	193736340	12020	12020	12020	12020	0
48	20240530	200500	193736340	12020	12020	12020	12020	0
49	20240530	200400	193736340	12020	12020	12020	12020	0
50	20240530	200300	193736340	12020	12020	12020	12020	0
51	20240530	200200	193736340	12020	12020	12020	12020	0
52	20240530	200100	193736340	12020	12020	12020	12020	0
53	20240530	200000	193736340	12020	12020	12020	12020	0
54	20240530	195900	193736340	12020	12020	12020	12020	0
55	20240530	195800	193736340	12020	12020	12020	12020	0
56	20240530	195700	193736340	12020	12020	12020	12020	0
57	20240530	195600	193736340	12020	12020	12020	12020	0
58	20240530	195500	193736340	12020	12020	12020	12020	0
59	20240530	195400	193736340	12020	12020	12020	12020	0
60	20240530	195300	193736340	12020	12020	12020	12020	0
61	20240530	195200	193736340	12020	12020	12020	12020	0
62	20240530	195100	193736340	12020	12020	12020	12020	371
63	20240530	195000	193736340	12020	12020	12020	12020	0
64	20240530	194900	193736340	12020	12020	12020	12020	0
65	20240530	194800	193736340	12020	12020	12020	12020	0
66	20240530	194700	193736340	12020	12020	12020	12020	0
67	20240530	194600	193736340	12020	12020	12020	12020	0
68	20240530	194500	193736340	12020	12020	12020	12020	0
69	20240530	194400	193736340	12020	12020	12020	12020	0
70	20240530	194300	193736340	12020	12020	12020	12020	0
71	20240530	194200	193736340	12020	12020	12020	12020	0
72	20240530	194100	193736340	12020	12020	12020	12020	0
73	20240530	194000	193736340	12020	12020	12020	12020	0
74	20240530	193900	193736340	12020	12020	12020	12020	0
75	20240530	193800	193736340	12020	12020	12020	12020	0
76	20240530	193700	193736340	12020	12020	12020	12020	0
77	20240530	193600	193736340	12020	12020	12020	12020	0
78	20240530	193500	193736340	12020	12020	12020	12020	0
79	20240530	193400	193736340	12020	12020	12020	12020	0
80	20240530	193300	193736340	12020	12020	12020	12020	0
81	20240530	193200	193736340	12020	12020	12020	12020	0
82	20240530	193100	193736340	12020	12020	12020	12020	0
83	20240530	193000	193736340	12020	12020	12020	12020	0
84	20240530	192900	193736340	12020	12020	12020	12020	0
85	20240530	192800	193736340	12020	12020	12020	12020	0
86	20240530	192700	193736340	12020	12020	12020	12020	0
87	20240530	192600	193736340	12020	12020	12020	12020	0
88	20240530	192500	193736340	12020	12020	12020	12020	0
89	20240530	192400	193736340	12020	12020	12020	12020	0
90	20240530	192300	193736340	12020	12020	12020	12020	0
91	20240530	192200	193736340	12020	12020	12020	12020	0
92	20240530	192100	193736340	12020	12020	12020	12020	371
93	20240530	192000	193736340	12020	12020	12020	12020	0
94	20240530	191900	193736340	12020	12020	12020	12020	0
95	20240530	191800	193736340	12020	12020	12020	12020	0
96	20240530	191700	193736340	12020	12020	12020	12020	0
97	20240530	191600	193736340	12020	12020	12020	12020	0
98	20240530	191500	193736340	12020	12020	12020	12020	0
99	20240530	191400	193736340	12020	12020	12020	12020	0
100	20240530	191300	193736340	12020	12020	12020	12020	0
101	20240530	191200	193736340	12020	12020	12020	12020	0
102	20240530	191100	193736340	12020	12020	12020	12020	0
103	20240530	191000	193736340	12020	12020	12020	12020	0
104	20240530	190900	193736340	12020	12020	12020	12020	0
105	20240530	190800	193736340	12020	12020	12020	12020	0
106	20240530	190700	193736340	12020	12020	12020	12020	0
107	20240530	190600	193736340	12020	12020	12020	12020	0
108	20240530	190500	193736340	12020	12020	12020	12020	0
109	20240530	190400	193736340	12020	12020	12020	12020	0
110	20240530	190300	193736340	12020	12020	12020	12020	0
111	20240530	190200	193736340	12020	12020	12020	12020	0
112	20240530	190100	193736340	12020	12020	12020	12020	0
113	20240530	190000	193736340	12020	12020	12020	12020	0
114	20240530	185900	193736340	12020	12020	12020	12020	0
115	20240530	185800	193736340	12020	12020	12020	12020	0
116	20240530	185700	193736340	12020	12020	12020	12020	0
117	20240530	185600	193736340	12020	12020	12020	12020	0
118	20240530	185500	193736340	12020	12020	12020	12020	0
119	20240530	185400	193736340	12020	12020	12020	12020	0
120	20240530	185300	193736340	12020	12020	12020	12020	0
121	20240530	185200	193736340	12020	12020	12020	12020	0
122	20240530	185100	193736340	12020	12020	12020	12020	371
123	20240530	185000	193736340	12020	12020	12020	12020	0
124	20240530	184900	193736340	12020	12020	12020	12020	0
125	20240530	184800	193736340	12020	12020	12020	12020	0
126	20240530	184700	193736340	12020	12020	12020	12020	0
127	20240530	184600	193736340	12020	12020	12020	12020	0
128	20240530	184500	193736340	12020	12020	12020	12020	0
129	20240530	184400	193736340	12020	12020	12020	12020	0
130	20240530	184300	193736340	12020	12020	12020	12020	0
131	20240530	184200	193736340	12020	12020	12020	12020	0
132	20240530	184100	193736340	12020	12020	12020	12020	0
133	20240530	184000	193736340	12020	12020	12020	12020	0
134	20240530	183900	193736340	12020	12020	12020	12020	0
135	20240530	183800	193736340	12020	12020	12020	12020	0
136	20240530	183700	193736340	12020	12020	12020	12020	0
137	20240530	183600	193736340	12020	12020	12020	12020	0
138	20240530	183500	193736340	12020	12020	12020	12020	0
139	20240530	183400	193736340	12020	12020	12020	12020	0
140	20240530	183300	193736340	12020	12020	12020	12020	0
141	20240530	183200	193736340	12020	12020	12020	12020	0
142	20240530	183100	193736340	12020	12020	12020	12020	0
143	20240530	183000	193736340	12020	12020	12020	12020	0
144	20240530	182900	193736340	12020	12020	12020	12020	0
145	20240530	182800	193736340	12020	12020	12020	12020	0
146	20240530	182700	193736340	12020	12020	12020	12020	0
147	20240530	182600	193736340	12020	12020	12020	12020	0
148	20240530	182500	193736340	12020	12020	12020	12020	0
149	20240530	182400	193736340	12020	12020	12020	12020	0
150	20240530	182300	193736340	12020	12020	12020	12020	0
151	20240530	182200	193736340	12020	12020	12020	12020	0
152	20240530	182100	193736340	12020	12020	12020	12020	371
153	20240530	182000	193736340	12020	12020	12020	12020	0
154	20240530	181900	193736340	12020	12020	12020	12020	0
155	20240530	181800	193736340	12020	12020	12020	12020	0
156	20240530	181700	193736340	12020	12020	12020	12020	0
157	20240530	181600	193736340	12020	12020	12020	12020	0
158	20240530	181500	193736340	12020	12020	12020	12020	0
159	20240530	181400	193736340	12020	12020	12020	12020	0
160	20240530	181300	193736340	12020	12020	12020	12020	0
161	20240530	181200	193736340	12020	12020	12020	12020	0
162	20240530	181100	193736340	12020	12020	12020	12020	0
163	20240530	181000	193736340	12020	12020	12020	12020	0
164	20240530	180900	193736340	12020	12020	12020	12020	0
165	20240530	180800	193736340	12020	12020	12020	12020	0
166	20240530	180700	193736340	12020	12020	12020	12020	0
167	20240530	180600	193736340	12020	12020	12020	12020	0
168	20240530	180500	193736340	12020	12020	12020	12020	0
169	20240530	180400	193736340	12020	12020	12020	12020	0
170	20240530	180300	193736340	12020	12020	12020	12020	0
171	20240530	180200	193736340	12020	12020	12020	12020	0
172	20240530	180100	193736340	12020	12020	12020	12020	0
173	20240530	180000	193736340	12020	12020	12020	12020	0
174	20240530	175900	193736340	12020	12020	12020	12020	0
175	20240530	175800	193736340	12020	12020	12020	12020	0
176	20240530	175700	193736340	12020	12020	12020	12020	0
177	20240530	175600	193736340	12020	12020	12020	12020	0
178	20240530	175500	193736340	12020	12020	12020	12020	0
179	20240530	175400	193736340	12020	12020	12020	12020	0
180	20240530	175300	193736340	12020	12020	12020	12020	0
181	20240530	175200	193736340	12020	12020	12020	12020	0
182	20240530	175100	193736340	12020	12020	12020	12020	371
183	20240530	175000	193736340	12020	12020	12020	12020	0
184	20240530	174900	193736340	12020	12020	12020	12020	0
185	20240530	174800	193736340	12020	12020	12020	12020	0
186	20240530	174700	193736340	12020	12020	12020	12020	0
187	20240530	174600	193736340	12020	12020	12020	12020	0
188	20240530	174500	193736340	12020	12020	12020	12020	0
189	20240530	174400	193736340	12020	12020	12020	12020	0
190	20240530	174300	193736340	12020	12020	12020	12020	0
191	20240530	174200	193736340	12020	12020	12020	12020	0
192	20240530	174100	193736340	12020	12020	12020	12020	0
193	20240530	174000	193736340	12020	12020	12020	12020	0
194	20240530	173900	193736340	12020	12020	12020	12020	0
195	20240530	173800	193736340	12020	12020	12020	12020	0
196	20240530	173700	193736340	12020	12020	12020	12020	0
197	20240530	173600	193736340	12020	12020	12020	12020	0
198	20240530	173500	193736340	12020	12020	12020	12020	0
199	20240530	173400	193736340	12020	12020	12020	12020	0
200	20240530	173300	193736340	12020	12020	12020	12020	0
201	20240530	173200	193736340	12020	12020	12020	12020	0
202	20240530	173100	193736340	12020	12020	12020	12020	0
203	20240530	173000	193736340	12020	12020	12020	12020	0
204	20240530	172900	193736340	12020	12020	12020	12020	0
205	20240530	172800	193736340	12020	12020	12020	12020	0
206	20240530	172700	193736340	12020	12020	12020	12020	0
207	20240530	172600	193736340	12020	12020	12020	12020	0
208	20240530	172500	193736340	12020	12020	12020	12020	0
209	20240530	172400	193736340	12020	12020	12020	12020	0
210	20240530	172300	193736340	12020	12020	12020	12020	0
211	20240530	172200	193736340	12020	12020	12020	12020	0
212	20240530	172100	193736340	12020	12020	12020	12020	371
213	20240530	172000	193736340	12020	12020	12020	12020	0
214	20240530	171900	193736340	12020	12020	12020	12020	0
215	20240530	171800	193736340	12020	12020	12020	12020	0
216	20240530	171700	193736340	12020	12020	12020	12020	0
217	20240530	171600	193736340	12020	12020	12020	12020	0
218	20240530	171500	193736340	12020	12020	12020	12020	0
219	20240530	171400	193736340	12020	12020	12020	12020	0
220	20240530	171300	193736340	12020	12020	12020	12020	0
221	20240530	171200	193736340	12020	12020	12020	12020	0
222	20240530	171100	193736340	12020	12020	12020	12020	0
223	20240530	171000	193736340	12020	12020	12020	12020	0
224	20240530	170900	193736340	12020	12020	12020	12020	0
225	20240530	170800	193736340	12020	12020	12020	12020	0
226	20240530	170700	193736340	12020	12020	12020	12020	0
227	20240530	170600	193736340	12020	12020	12020	12020	0
228	20240530	170500	193736340	12020	12020	12020	12020	0
229	20240530	170400	193736340	12020	12020	12020	12020	0
230	20240530	170300	193736340	12020	12020	12020	12020	0
231	20240530	170200	193736340	12020	12020	12020	12020	0
232	20240530	170100	193736340	12020	12020	12020	12020	0
233	20240530	170000	193736340	12020	12020	12020	12020	0
234	20240530	165900	193736340	12020	12020	12020	12020	0
235	20240530	165800	193736340	12020	12020	12020	12020	0
236	20240530	165700	193736340	12020	12020	12020	12020	0
237	20240530	165600	193736340	12020	12020	12020	12020	0
238	20240530	165500	193736340	12020	12020	12020	12020	0
239	20240530	165400	193736340	12020	12020	12020	12020	0
240	20240530	165300	193736340	12020	12020	12020	12020	0
241	20240530	165200	193736340	12020	12020	12020	12020	0
242	20240530	165100	193736340	12020	12020	12020	12020	371
243	20240530	165000	193736340	12020	12020	12020	12020	0
244	20240530	164900	193736340	12020	12020	12020	12020	0
245	20240530	164800	193736340	12020	12020	12020	12020	0
246	20240530	164700	193736340	12020	12020	12020	12020	0
247	20240530	164600	193736340	12020	12020	12020	12020	0
248	20240530	164500	193736340	12020	12020	12020	12020	0
249	20240530	164400	193736340	12020	12020	12020	12020	0
250	20240530	164300	193736340	12020	12020	12020	12020	0
251	20240530	164200	193736340	12020	12020	12020	12020	0
252	20240530	164100	193736340	12020	12020	12020	12020	0
253	20240530	164000	193736340	12020	12020	12020	12020	0
254	20240530	163900	193736340	12020	12020	12020	12020	0
255	20240530	163800	193736340	12020	12020	12020	12020	0
256	20240530	163700	193736340	12020	12020	12020	12020	0
257	20240530	163600	193736340	12020	12020	12020	12020	0
258	20240530	163500	193736340	12020	12020	12020	12020	0
259	20240530	163400	193736340	12020	12020	12020	12020	0
260	20240530	163300	193736340	12020	12020	12020	12020	0
261	20240530	163200	193736340	12020	12020	12020	12020	0
262	20240530	163100	193736340	12020	12020	12020	12020	0
263	20240530	163000	193736340	12020	12020	12020	12020	0
264	20240530	162900	193736340	12020	12020	12020	12020	0
265	20240530	162800	193736340	12020	12020	12020	12020	0
266	20240530	162700	193736340	12020	12020	12020	12020	0
267	20240530	162600	193736340	12020	12020	12020	12020	0
268	20240530	162500	193736340	12020	12020	12020	12020	0
269	20240530	162400	193736340	12020	12020	12020	12020	0
270	20240530	162300	193736340	12020	12020	12020	12020	0
271	20240530	162200	193736340	12020	12020	12020	12020	0
272	20240530	162100	193736340	12020	12020	12020	12020	371
273	20240530	162000	193736340	12020	12020	12020	12020	0
274	20240530	161900	193736340	12020	12020	12020	12020	0
275	20240530	161800	193736340	12020	12020	12020	12020	0
276	20240530	161700	193736340	12020	12020	12020	12020	0
277	20240530	161600	193736340	12020	12020	12020	12020	0
278	20240530	161500	193736340	12020	12020	12020	12020	0
279	20240530	161400	193736340	12020	12020	12020	12020	0
280	20240530	161300	193736340	12020	12020	12020	12020	0
281	20240530	161200	193736340	12020	12020	12020	12020	0
282	20240530	161100	193736340	12020	12020	12020	12020	0
283	20240530	161000	193736340	12020	12020	12020	12020	0
284	20240530	160900	193736340	12020	12020	12020	12020	0
285	20240530	160800	193736340	12020	12020	12020	12020	0
286	20240530	160700	193736340	12020	12020	12020	12020	0
287	20240530	160600	193736340	12020	12020	12020	12020	0
288	20240530	160500	193736340	12020	12020	12020	12020	0
289	20240530	160400	193736340	12020	12020	12020	12020	0
290	20240530	160300	193736340	12020	12020	12020	12020	0
291	20240530	160200	193736340	12020	12020	12020	12020	0
292	20240530	160100	193736340	12020	12020	12020	12020	0
293	20240530	160000	193736340	12020	12020	12020	12020	0
294	20240530	155900	193736340	12020	12020	12020	12020	0
295	20240530	155800	193736340	12020	12020	12020	12020	0
296	20240530	155700	193736340	12020	12020	12020	12020	0
297	20240530	155600	193736340	12020	12020	12020	12020	0
298	20240530	155500	193736340	12020	12020	12020	12020	0
299	20240530	155400	193736340	12020	12020	12020	12020	0
300	20240530	155300	193736340	12020	12020	12020	12020	0
301	20240530	155200	193736340	12020	12020	12020	12020	0
302	20240530	155100	193736340	12020	12020	12020	12020	371
303	20240530	155000	193736340	12020	12020	12020	12020	0
304	20240530	154900	193736340	12020	12020	12020	12020	0
305	20240530	154800	193736340	12020	12020	12020	12020	0
306	20240530	154700	193736340	12020	12020	12020	12020	0
307	20240530	154600	193736340	12020	12020	12020	12020	0
308	20240530	154500	193736340	12020	12020	12020	12020	0
309	20240530	154400	193736340	12020	12020	12020	12020	0
310	20240530	154300	193736340	12020	12020	12020	12020	0
311	20240530	154200	193736340	12020	12020	12020	12020	0
312	20240530	154100	193736340	12020	12020	12020	12020	0
313	20240530	154000	193736340	12020	12020	12020	12020	0
314	20240530	153900	193736340	12020	12020	12020	12020	0
315	20240530	153800	193736340	12020	12020	12020	12020	0
316	20240530	153700	193736340	12020	12020	12020	12020	0
317	20240530	153600	193736340	12020	12020	12020	12020	0
318	20240530	153500	193736340	12020	12020	12020	12020	0
319	20240530	153400	193736340	12020	12020	12020	12020	0
320	20240530	153300	193736340	12020	12020	12020	12020	0
321	20240530	153200	193736340	12020	12020	12020	12020	0
322	20240530	153100	193736340	12020	12020	12020	12020	0
323	20240530	153000	193736340	12020	12020	12020	12020	371
324	20240530	152900	189276920	12000	12000	12000	12000	0
325	20240530	152800	189276920	12000	12000	12000	12000	0
326	20240530	152700	189276920	12000	12000	12000	12000	0
327	20240530	152600	189276920	12000	12000	12000	12000	0
328	20240530	152500	189276920	12000	12000	12000	12000	0
329	20240530	152400	189276920	12000	12000	12000	12000	0
330	20240530	152300	189276920	12000	12000	12000	12000	0
331	20240530	152200	189276920	12000	12000	12000	12000	0
332	20240530	152100	189276920	12000	12000	12000	12000	0
333	20240530	152000	189276920	12000	12000	12000	12000	0
334	20240530	151900	189276920	12000	12000	12020	12000	72
335	20240530	151800	188411920	12000	12000	12000	12000	10
336	20240530	151700	188291920	12000	12010	12010	12000	8
337	20240530	151600	188195900	12010	12010	12010	12010	0
338	20240530	151500	188195900	12010	12010	12010	12010	12
339	20240530	151400	188051780	12010	12010	12010	12010	5
340	20240530	151300	187991730	12000	12000	12000	12000	15
341	20240530	151200	187811730	12010	12010	12010	12010	1
342	20240530	151100	187799720	12010	12010	12010	12010	10
343	20240530	151000	187679620	12000	12000	12000	12000	0
344	20240530	150900	187679620	12000	12000	12000	12000	0
345	20240530	150800	187679620	12000	12000	12000	12000	0
346	20240530	150700	187679620	12000	12000	12000	12000	0
347	20240530	150600	187679620	12000	12000	12000	12000	16
348	20240530	150500	187487620	12010	12010	12010	12010	0
349	20240530	150400	187487620	12010	12010	12010	12010	2
350	20240530	150300	187463600	12010	12010	12010	12010	20
351	20240530	150200	187223400	12010	12010	12010	12010	0
352	20240530	150100	187223400	12010	12010	12010	12010	1
353	20240530	150000	187211390	12010	12010	12010	12010	4
354	20240530	145900	187163350	12010	12010	12010	12010	1
355	20240530	145800	187151340	12010	12010	12010	12010	0
356	20240530	145700	187151340	12010	12010	12010	12010	4
357	20240530	145600	187103300	12010	12010	12010	12010	1
358	20240530	145500	187091290	12010	12010	12010	12010	0
359	20240530	145400	187091290	12010	12010	12010	12010	203
360	20240530	145300	184653260	12010	12010	12010	12010	0
361	20240530	145200	184653260	12010	12010	12010	12010	0
362	20240530	145100	184653260	12010	12010	12010	12010	128
363	20240530	145000	183115980	12010	12010	12010	12010	0
364	20240530	144900	183115980	12010	12010	12010	12010	0
365	20240530	144800	183115980	12010	12010	12010	12010	0
366	20240530	144700	183115980	12010	12010	12010	12010	16
367	20240530	144600	182923820	12010	12010	12010	12010	0
368	20240530	144500	182923820	12010	12010	12010	12010	0
369	20240530	144400	182923820	12010	12010	12010	12010	0
370	20240530	144300	182923820	12010	12010	12010	12010	0
371	20240530	144200	182923820	12010	12010	12010	12010	0
372	20240530	144100	182923820	12010	12010	12010	12010	0
373	20240530	144000	182923820	12010	12010	12010	12010	14
374	20240530	143900	182755680	12000	12000	12000	12000	0
375	20240530	143800	182755680	12000	12000	12000	12000	0
376	20240530	143700	182755680	12000	12000	12000	12000	0
377	20240530	143600	182755680	12000	12000	12000	12000	0
378	20240530	143500	182755680	12000	12000	12000	12000	321
379	20240530	143400	178903680	12010	12010	12010	12010	0
380	20240530	143300	178903680	12010	12010	12010	12010	4
381	20240530	143200	178855640	11980	11990	11990	11980	215
382	20240530	143100	176279900	11990	11990	11990	11990	1
383	20240530	143000	176267910	11990	12020	12020	11990	467
384	20240530	142900	170665440	12000	12000	12000	12000	0
385	20240530	142800	170665440	12000	12000	12000	12000	0
386	20240530	142700	170665440	12000	12000	12000	12000	0
387	20240530	142600	170665440	12000	12000	12000	12000	95
388	20240530	142500	169525440	12010	12010	12010	12010	11
389	20240530	142400	169393330	12010	12010	12010	12010	0
390	20240530	142300	169393330	12010	12010	12010	12010	1
391	20240530	142200	169381320	12000	12000	12000	12000	0
392	20240530	142100	169381320	12000	12000	12000	12000	0
393	20240530	142000	169381320	12000	12000	12000	12000	0
394	20240530	141900	169381320	12000	12000	12000	12000	0
395	20240530	141800	169381320	12000	12000	12000	12000	0
396	20240530	141700	169381320	12000	12000	12000	12000	298
397	20240530	141600	165805320	12000	12000	12000	12000	5
398	20240530	141500	165745320	11990	11990	11990	11990	0
399	20240530	141400	165745320	11990	11990	11990	11990	0
400	20240530	141300	165745320	11990	11990	11990	11990	0
401	20240530	141200	165745320	11990	11990	11990	11990	0
402	20240530	141100	165745320	11990	11990	11990	11990	0
403	20240530	141000	165745320	11990	11990	11990	11990	0
404	20240530	140900	165745320	11990	11990	11990	11990	0
405	20240530	140800	165745320	11990	11990	11990	11990	0
406	20240530	140700	165745320	11990	11990	11990	11990	0
407	20240530	140600	165745320	11990	11990	11990	11990	69
408	20240530	140500	164918010	11980	11980	11980	11980	0
409	20240530	140400	164918010	11980	11980	11980	11980	15
410	20240530	140300	164738310	11990	11990	11990	11990	0
411	20240530	140200	164738310	11990	11990	11990	11990	3
412	20240530	140100	164702340	11990	11990	11990	11990	2
413	20240530	140000	164678360	11990	11980	11990	11980	16
414	20240530	135900	164486570	11980	11980	11980	11980	9
415	20240530	135800	164378750	11990	11990	11990	11990	56
416	20240530	135700	163707310	11990	11990	11990	11990	5
417	20240530	135600	163647360	11990	11990	11990	11990	0
418	20240530	135500	163647360	11990	11990	11990	11990	1
419	20240530	135400	163635370	11990	11990	11990	11990	0
420	20240530	135300	163635370	11990	11980	11990	11980	303
421	20240530	135200	160005400	11980	11980	11980	11980	0
422	20240530	135100	160005400	11980	11990	11990	11980	17
423	20240530	135000	159801720	11990	11990	11990	11990	11
424	20240530	134900	159669830	11990	11990	11990	11990	0
425	20240530	134800	159669830	11990	11990	11990	11990	0
426	20240530	134700	159669830	11990	11990	11990	11990	0
427	20240530	134600	159669830	11990	12000	12000	11990	10
428	20240530	134500	159549840	11990	11990	11990	11990	11
429	20240530	134400	159417950	11990	11990	11990	11990	29
430	20240530	134300	159070240	12000	12000	12000	12000	2
431	20240530	134200	159046240	11990	11990	11990	11990	0
432	20240530	134100	159046240	11990	11990	11990	11990	8
433	20240530	134000	158950320	12000	11990	12000	11990	394
434	20240530	133900	154226250	12020	12020	12020	12020	0
435	20240530	133800	154226250	12020	12020	12020	12020	5
436	20240530	133700	154166150	12020	12020	12020	12020	0
437	20240530	133600	154166150	12020	12000	12020	12000	10
438	20240530	133500	154046050	12000	12000	12000	12000	11
439	20240530	133400	153914050	12000	12000	12000	12000	4
440	20240530	133300	153866050	12000	12000	12000	12000	180
441	20240530	133200	151706050	12000	12000	12000	12000	200
442	20240530	133100	149306050	12000	12000	12000	12000	10
443	20240530	133000	149186050	12000	12000	12000	12000	0
444	20240530	132900	149186050	12000	12000	12000	12000	0
445	20240530	132800	149186050	12000	12000	12000	12000	0
446	20240530	132700	149186050	12000	12000	12000	12000	496
447	20240530	132600	143234050	12000	12000	12000	11990	66
448	20240530	132500	142442200	12000	12000	12000	12000	1
449	20240530	132400	142430200	12000	12000	12000	12000	21
450	20240530	132300	142178200	12000	12000	12000	12000	11
451	20240530	132200	142046200	11990	11990	11990	11990	0
452	20240530	132100	142046200	11990	11990	11990	11990	0
453	20240530	132000	142046200	11990	11990	11990	11990	0
454	20240530	131900	142046200	11990	11990	11990	11990	0
455	20240530	131800	142046200	11990	11990	11990	11990	170
456	20240530	131700	140007900	11990	11990	11990	11990	9
457	20240530	131600	139899990	11990	11990	11990	11990	129
458	20240530	131500	138353280	11990	12000	12000	11990	218
459	20240530	131400	135739280	12000	12010	12010	12000	1425
460	20240530	131300	118639230	12020	12020	12020	12020	0
461	20240530	131200	118639230	12020	12020	12020	12020	0
462	20240530	131100	118639230	12020	12020	12020	12020	20
463	20240530	131000	118398830	12020	12020	12020	12020	0
464	20240530	130900	118398830	12020	12020	12020	12020	0
465	20240530	130800	118398830	12020	12020	12020	12020	10
466	20240530	130700	118278630	12010	12010	12010	12010	0
467	20240530	130600	118278630	12010	12010	12010	12000	144
468	20240530	130500	116550190	12000	12000	12000	12000	16
469	20240530	130400	116358190	12010	12010	12010	12010	30
470	20240530	130300	115997890	12010	12010	12010	12010	112
471	20240530	130200	114652770	12000	12000	12000	12000	8
472	20240530	130100	114556770	12010	12010	12010	12010	108
473	20240530	130000	113259690	12010	12010	12010	12010	0
474	20240530	125900	113259690	12010	12010	12010	12010	5
475	20240530	125800	113199640	12010	12010	12010	12000	27
476	20240530	125700	112875530	12010	12010	12010	12010	523
477	20240530	125600	106594300	12020	12020	12020	12020	13
478	20240530	125500	106438040	12020	12020	12020	12020	21
479	20240530	125400	106185620	12020	12020	12020	12020	13
480	20240530	125300	106029360	12020	12020	12020	12020	0
481	20240530	125200	106029360	12020	12020	12020	12020	8
482	20240530	125100	105933200	12010	12010	12010	12010	16
483	20240530	125000	105741040	12020	12020	12020	12020	0
484	20240530	124900	105741040	12020	12020	12020	12020	2
485	20240530	124800	105717000	12010	12010	12010	12010	0
486	20240530	124700	105717000	12010	12010	12010	12010	0
487	20240530	124600	105717000	12010	12010	12010	12010	0
488	20240530	124500	105717000	12010	12010	12010	12010	0
489	20240530	124400	105717000	12010	12010	12010	12010	14
490	20240530	124300	105548860	12020	12020	12020	12020	0
491	20240530	124200	105548860	12020	12020	12020	12020	18
492	20240530	124100	105332500	12020	12020	12020	12020	109
493	20240530	124000	104022320	12040	12040	12040	12040	0
494	20240530	123900	104022320	12040	12040	12040	12040	0
495	20240530	123800	104022320	12040	12040	12040	12040	0
496	20240530	123700	104022320	12040	12040	12040	12040	0
497	20240530	123600	104022320	12040	12040	12040	12040	0
498	20240530	123500	104022320	12040	12040	12040	12040	0
499	20240530	123400	104022320	12040	12040	12040	12040	0
500	20240530	123300	104022320	12040	12040	12040	12040	1
501	20240530	123200	104010280	12020	12020	12020	12020	17
502	20240530	123100	103805940	12020	12020	12020	12020	11
503	20240530	123000	103673720	12020	12020	12020	12020	310
504	20240530	122900	99947520	12030	12030	12030	12030	18
505	20240530	122800	99730980	12030	12030	12030	12030	300
506	20240530	122700	96121980	12040	12040	12040	12040	6
507	20240530	122600	96049740	12030	12030	12030	12030	0
508	20240530	122500	96049740	12030	12030	12030	12030	0
509	20240530	122400	96049740	12030	12030	12030	12030	16
510	20240530	122300	95857260	12050	12050	12050	12050	0
511	20240530	122200	95857260	12050	12050	12050	12050	2
512	20240530	122100	95833160	12040	12040	12040	12040	53
513	20240530	122000	95195040	12040	12040	12040	12040	1
514	20240530	121900	95183000	12030	12030	12030	12030	0
515	20240530	121800	95183000	12030	12030	12030	12030	0
516	20240530	121700	95183000	12030	12030	12030	12030	16
517	20240530	121600	94990520	12050	12050	12050	12050	0
518	20240530	121500	94990520	12050	12050	12050	12050	5
519	20240530	121400	94930270	12030	12030	12030	12030	0
520	20240530	121300	94930270	12030	12030	12030	12030	0
521	20240530	121200	94930270	12030	12030	12030	12030	0
522	20240530	121100	94930270	12030	12030	12030	12030	0
523	20240530	121000	94930270	12030	12030	12030	12030	17
524	20240530	120900	94725760	12030	12030	12030	12030	0
525	20240530	120800	94725760	12030	12030	12030	12030	0
526	20240530	120700	94725760	12030	12030	12030	12030	0
527	20240530	120600	94725760	12030	12030	12030	12030	0
528	20240530	120500	94725760	12030	12030	12030	12030	0
529	20240530	120400	94725760	12030	12030	12030	12030	14
530	20240530	120300	94557340	12050	12050	12050	12050	0
531	20240530	120200	94557340	12050	12050	12050	12050	10
532	20240530	120100	94436840	12050	12050	12050	12050	0
533	20240530	120000	94436840	12050	12050	12050	12050	0
534	20240530	115900	94436840	12050	12050	12050	12050	0
535	20240530	115800	94436840	12050	12050	12050	12050	8
536	20240530	115700	94340440	12030	12030	12030	12030	15
537	20240530	115600	94159990	12050	12050	12050	12050	5
538	20240530	115500	94099740	12050	12050	12050	12050	0
539	20240530	115400	94099740	12050	12050	12050	12050	1
540	20240530	115300	94087690	12050	12050	12050	12050	4
541	20240530	115200	94039490	12050	12050	12050	12050	7
542	20240530	115100	93955140	12030	12030	12030	12030	15
543	20240530	115000	93774690	12050	12050	12050	12050	0
544	20240530	114900	93774690	12050	12050	12050	12050	5
545	20240530	114800	93714440	12030	12030	12030	12030	10
546	20240530	114700	93594140	12030	12060	12060	12030	3
547	20240530	114600	93558020	12030	12030	12030	12030	0
548	20240530	114500	93558020	12030	12030	12030	12030	0
549	20240530	114400	93558020	12030	12030	12030	12030	15
550	20240530	114300	93377570	12060	12060	12060	12060	0
551	20240530	114200	93377570	12060	12060	12060	12060	0
552	20240530	114100	93377570	12060	12060	12060	12060	0
553	20240530	114000	93377570	12060	12060	12060	12060	1
554	20240530	113900	93365510	12030	12030	12030	12030	0
555	20240530	113800	93365510	12030	12030	12030	12030	14
556	20240530	113700	93197090	12040	12040	12040	12040	2
557	20240530	113600	93173010	12040	12040	12040	12040	0
558	20240530	113500	93173010	12040	12040	12040	12040	5
559	20240530	113400	93112810	12030	12030	12030	12030	0
560	20240530	113300	93112810	12030	12030	12030	12030	0
561	20240530	113200	93112810	12030	12030	12030	12030	0
562	20240530	113100	93112810	12030	12030	12030	12030	0
563	20240530	113000	93112810	12030	12030	12030	12030	0
564	20240530	112900	93112810	12030	12030	12030	12030	0
565	20240530	112800	93112810	12030	12030	12030	12030	16
566	20240530	112700	92920330	12040	12040	12040	12040	11
567	20240530	112600	92787890	12040	12040	12040	12040	0
568	20240530	112500	92787890	12040	12040	12040	12040	0
569	20240530	112400	92787890	12040	12040	12040	12040	0
570	20240530	112300	92787890	12040	12040	12040	12040	9
571	20240530	112200	92679530	12060	12060	12060	12060	0
572	20240530	112100	92679530	12060	12060	12060	12060	0
573	20240530	112000	92679530	12060	12060	12060	12060	1
574	20240530	111900	92667470	12070	12070	12070	12040	130
575	20240530	111800	91101100	12070	12070	12090	12070	185
576	20240530	111700	88868130	12080	12080	12080	12080	13
577	20240530	111600	88711090	12090	12080	12090	12080	2
578	20240530	111500	88686920	12090	12070	12090	12070	9
579	20240530	111400	88578200	12080	12080	12080	12080	0
580	20240530	111300	88578200	12080	12080	12080	12080	1
581	20240530	111200	88566120	12080	12080	12080	12080	0
582	20240530	111100	88566120	12080	12080	12080	12080	11
583	20240530	111000	88433240	12080	12080	12080	12080	0
584	20240530	110900	88433240	12080	12080	12080	12080	0
585	20240530	110800	88433240	12080	12080	12080	12080	8
586	20240530	110700	88336600	12080	12080	12080	12080	42
587	20240530	110600	87829240	12080	12080	12080	12080	0
588	20240530	110500	87829240	12080	12080	12080	12080	0
589	20240530	110400	87829240	12080	12080	12080	12080	14
590	20240530	110300	87660120	12100	12100	12100	12100	0
591	20240530	110200	87660120	12100	12100	12100	12100	0
592	20240530	110100	87660120	12100	12100	12100	12100	0
593	20240530	110000	87660120	12100	12100	12100	12100	1
594	20240530	105900	87648020	12080	12080	12080	12080	0
595	20240530	105800	87648020	12080	12080	12080	12080	0
596	20240530	105700	87648020	12080	12080	12080	12080	0
597	20240530	105600	87648020	12080	12080	12080	12080	28
598	20240530	105500	87309780	12080	12080	12080	12080	0
599	20240530	105400	87309780	12080	12080	12080	12080	1
600	20240530	105300	87297700	12080	12080	12080	12080	5
601	20240530	105200	87237300	12080	12080	12080	12080	1
602	20240530	105100	87225220	12080	12080	12080	12080	0
603	20240530	105000	87225220	12080	12080	12080	12080	0
604	20240530	104900	87225220	12080	12080	12080	12080	0
605	20240530	104800	87225220	12080	12080	12080	12070	13
606	20240530	104700	87068190	12070	12090	12090	12070	2
607	20240530	104600	87044030	12070	12060	12090	12060	3
608	20240530	104500	87007810	12080	12060	12080	12060	2
609	20240530	104400	86983670	12040	12040	12040	12040	126
610	20240530	104300	85466630	12030	12030	12030	12030	0
611	20240530	104200	85466630	12030	12030	12030	12030	0
612	20240530	104100	85466630	12030	12030	12030	12030	0
613	20240530	104000	85466630	12030	12030	12030	12030	0
614	20240530	103900	85466630	12030	12030	12030	12030	0
615	20240530	103800	85466630	12030	12030	12030	12030	279
616	20240530	103700	82110260	12020	12020	12020	12020	0
617	20240530	103600	82110260	12020	12020	12020	12020	0
618	20240530	103500	82110260	12020	12020	12020	12020	15
619	20240530	103400	81929960	12030	12030	12030	12030	7
620	20240530	103300	81845750	12020	12020	12020	12020	0
621	20240530	103200	81845750	12020	12020	12020	12020	0
622	20240530	103100	81845750	12020	12020	12020	12020	0
623	20240530	103000	81845750	12020	12020	12020	12020	0
624	20240530	102900	81845750	12020	12020	12020	12020	9
625	20240530	102800	81737570	12020	12030	12030	12020	55
626	20240530	102700	81076070	12030	12030	12030	12030	50
627	20240530	102600	80474570	12030	12030	12030	12030	2
628	20240530	102500	80450510	12030	12030	12030	12030	2
629	20240530	102400	80426450	12030	12030	12030	12030	1
630	20240530	102300	80414420	12030	12030	12030	12030	22
631	20240530	102200	80149760	12030	12030	12030	12030	17
632	20240530	102100	79945250	12030	12020	12030	12020	35
633	20240530	102000	79524350	12030	12030	12030	12030	0
634	20240530	101900	79524350	12030	12030	12030	12030	0
635	20240530	101800	79524350	12030	12030	12030	12030	21
636	20240530	101700	79271720	12030	12030	12030	12030	1
637	20240530	101600	79259690	12020	12020	12020	12020	0
638	20240530	101500	79259690	12020	12020	12020	12020	0
639	20240530	101400	79259690	12020	12020	12020	12020	0
640	20240530	101300	79259690	12020	12020	12020	12020	1
641	20240530	101200	79247670	12020	12020	12020	12020	4
642	20240530	101100	79199590	12010	12010	12010	12010	0
643	20240530	101000	79199590	12010	12010	12010	12010	2
644	20240530	100900	79175570	12010	12010	12010	12010	2
645	20240530	100800	79151550	12010	12010	12010	12010	1
646	20240530	100700	79139540	12000	12000	12000	12000	40
647	20240530	100600	78659540	12000	12000	12000	12000	0
648	20240530	100500	78659540	12000	12000	12000	12000	431
649	20240530	100400	73487540	12000	12000	12000	12000	100
650	20240530	100300	72287540	12000	12030	12030	12000	925
651	20240530	100200	61184510	12030	12030	12030	12030	30
652	20240530	100100	60823610	12020	12020	12020	12020	0
653	20240530	100000	60823610	12020	12020	12020	12010	191
654	20240530	095900	58528960	12010	12050	12050	12010	1710
655	20240530	095800	37956310	12050	12060	12060	12050	159
656	20240530	095700	36040200	12100	12100	12100	12100	0
657	20240530	095600	36040200	12100	12070	12100	12070	90
658	20240530	095500	34953870	12060	12060	12060	12060	0
659	20240530	095400	34953870	12060	12060	12060	12060	0
660	20240530	095300	34953870	12060	12070	12070	12060	26
661	20240530	095200	34640200	12070	12070	12070	12070	0
662	20240530	095100	34640200	12070	12070	12070	12070	1
663	20240530	095000	34628130	12070	12070	12070	12070	10
664	20240530	094900	34507430	12060	12060	12060	12060	0
665	20240530	094800	34507430	12060	12060	12060	12060	0
666	20240530	094700	34507430	12060	12060	12060	12060	2
667	20240530	094600	34483310	12070	12050	12070	12050	16
668	20240530	094500	34290450	12050	12050	12050	12050	0
669	20240530	094400	34290450	12050	12050	12050	12050	0
670	20240530	094300	34290450	12050	12060	12070	12040	450
671	20240530	094200	28864220	12070	12070	12090	12070	31
672	20240530	094100	28489750	12070	12070	12070	12070	7
673	20240530	094000	28405260	12080	12080	12080	12080	21
674	20240530	093900	28151580	12070	12070	12070	12070	12
675	20240530	093800	28006740	12070	12090	12090	12070	10
676	20240530	093700	27885880	12080	12070	12090	12070	192
677	20240530	093600	25568080	12090	12090	12090	12090	0
678	20240530	093500	25568080	12090	12090	12090	12080	10
679	20240530	093400	25447190	12100	12100	12100	12100	2
680	20240530	093300	25422990	12080	12080	12080	12080	31
681	20240530	093200	25048510	12090	12100	12100	12090	206
682	20240530	093100	22557100	12110	12110	12110	12110	11
683	20240530	093000	22423890	12120	12120	12120	12120	5
684	20240530	092900	22363290	12110	12110	12110	12110	0
685	20240530	092800	22363290	12110	12110	12110	12110	0
686	20240530	092700	22363290	12110	12110	12110	12110	0
687	20240530	092600	22363290	12110	12140	12140	12110	417
688	20240530	092500	17305480	12140	12140	12140	12140	0
689	20240530	092400	17305480	12140	12140	12140	12140	0
690	20240530	092300	17305480	12140	12140	12140	12140	0
691	20240530	092200	17305480	12140	12140	12140	12140	0
692	20240530	092100	17305480	12140	12140	12140	12140	4
693	20240530	092000	17256920	12150	12150	12150	12150	0
694	20240530	091900	17256920	12150	12150	12150	12150	1
695	20240530	091800	17244770	12150	12150	12150	12150	0
696	20240530	091700	17244770	12150	12160	12160	12150	2
697	20240530	091600	17220460	12180	12160	12180	12160	10
698	20240530	091500	17098680	12180	12160	12180	12160	18
699	20240530	091400	16879480	12180	12160	12190	12160	5
700	20240530	091300	16818610	12180	12130	12180	12130	99
701	20240530	091200	15617690	12130	12130	12130	12130	40
702	20240530	091100	15132490	12130	12170	12170	12120	19
703	20240530	091000	14901980	12120	12190	12190	12120	18
704	20240530	090900	14683120	12120	12120	12120	12120	50
705	20240530	090800	14077120	12140	12140	12140	12140	0
706	20240530	090700	14077120	12140	12130	12140	12120	348
707	20240530	090600	9857350	12120	12120	12120	12120	130
708	20240530	090500	8281750	12120	12130	12130	12120	129
709	20240530	090400	6718120	12130	12130	12130	12130	0
710	20240530	090300	6718120	12130	12210	12210	12130	2
711	20240530	090200	6693780	12220	12220	12220	12220	321
712	20240530	090100	2771160	12230	12230	12230	12230	0
713	20240530	090000	2771160	12230	12180	12230	12180	227