KissMeData/309930/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	211200	246515690	2715	2715	2715	2715	2708
3	20240527	211100	246515690	2715	2715	2715	2715	0
4	20240527	211000	246515690	2715	2715	2715	2715	0
5	20240527	210900	246515690	2715	2715	2715	2715	0
6	20240527	210800	246515690	2715	2715	2715	2715	0
7	20240527	210700	246515690	2715	2715	2715	2715	0
8	20240527	210600	246515690	2715	2715	2715	2715	0
9	20240527	210500	246515690	2715	2715	2715	2715	0
10	20240527	210400	246515690	2715	2715	2715	2715	0
11	20240527	210300	246515690	2715	2715	2715	2715	0
12	20240527	210200	246515690	2715	2715	2715	2715	0
13	20240527	210100	246515690	2715	2715	2715	2715	0
14	20240527	210000	246515690	2715	2715	2715	2715	0
15	20240527	205900	246515690	2715	2715	2715	2715	0
16	20240527	205800	246515690	2715	2715	2715	2715	0
17	20240527	205700	246515690	2715	2715	2715	2715	0
18	20240527	205600	246515690	2715	2715	2715	2715	0
19	20240527	205500	246515690	2715	2715	2715	2715	0
20	20240527	205400	246515690	2715	2715	2715	2715	0
21	20240527	205300	246515690	2715	2715	2715	2715	0
22	20240527	205200	246515690	2715	2715	2715	2715	0
23	20240527	205100	246515690	2715	2715	2715	2715	0
24	20240527	205000	246515690	2715	2715	2715	2715	0
25	20240527	204900	246515690	2715	2715	2715	2715	0
26	20240527	204800	246515690	2715	2715	2715	2715	0
27	20240527	204700	246515690	2715	2715	2715	2715	0
28	20240527	204600	246515690	2715	2715	2715	2715	0
29	20240527	204500	246515690	2715	2715	2715	2715	0
30	20240527	204400	246515690	2715	2715	2715	2715	0
31	20240527	204300	246515690	2715	2715	2715	2715	0
32	20240527	204200	246515690	2715	2715	2715	2715	2708
33	20240527	204100	246515690	2715	2715	2715	2715	0
34	20240527	204000	246515690	2715	2715	2715	2715	0
35	20240527	203900	246515690	2715	2715	2715	2715	0
36	20240527	203800	246515690	2715	2715	2715	2715	0
37	20240527	203700	246515690	2715	2715	2715	2715	0
38	20240527	203600	246515690	2715	2715	2715	2715	0
39	20240527	203500	246515690	2715	2715	2715	2715	0
40	20240527	203400	246515690	2715	2715	2715	2715	0
41	20240527	203300	246515690	2715	2715	2715	2715	0
42	20240527	203200	246515690	2715	2715	2715	2715	0
43	20240527	203100	246515690	2715	2715	2715	2715	0
44	20240527	203000	246515690	2715	2715	2715	2715	0
45	20240527	202900	246515690	2715	2715	2715	2715	0
46	20240527	202800	246515690	2715	2715	2715	2715	0
47	20240527	202700	246515690	2715	2715	2715	2715	0
48	20240527	202600	246515690	2715	2715	2715	2715	0
49	20240527	202500	246515690	2715	2715	2715	2715	0
50	20240527	202400	246515690	2715	2715	2715	2715	0
51	20240527	202300	246515690	2715	2715	2715	2715	0
52	20240527	202200	246515690	2715	2715	2715	2715	0
53	20240527	202100	246515690	2715	2715	2715	2715	0
54	20240527	202000	246515690	2715	2715	2715	2715	0
55	20240527	201900	246515690	2715	2715	2715	2715	0
56	20240527	201800	246515690	2715	2715	2715	2715	0
57	20240527	201700	246515690	2715	2715	2715	2715	0
58	20240527	201600	246515690	2715	2715	2715	2715	0
59	20240527	201500	246515690	2715	2715	2715	2715	0
60	20240527	201400	246515690	2715	2715	2715	2715	0
61	20240527	201300	246515690	2715	2715	2715	2715	0
62	20240527	201200	246515690	2715	2715	2715	2715	2708
63	20240527	201100	246515690	2715	2715	2715	2715	0
64	20240527	201000	246515690	2715	2715	2715	2715	0
65	20240527	200900	246515690	2715	2715	2715	2715	0
66	20240527	200800	246515690	2715	2715	2715	2715	0
67	20240527	200700	246515690	2715	2715	2715	2715	0
68	20240527	200600	246515690	2715	2715	2715	2715	0
69	20240527	200500	246515690	2715	2715	2715	2715	0
70	20240527	200400	246515690	2715	2715	2715	2715	0
71	20240527	200300	246515690	2715	2715	2715	2715	0
72	20240527	200200	246515690	2715	2715	2715	2715	0
73	20240527	200100	246515690	2715	2715	2715	2715	0
74	20240527	200000	246515690	2715	2715	2715	2715	0
75	20240527	195900	246515690	2715	2715	2715	2715	0
76	20240527	195800	246515690	2715	2715	2715	2715	0
77	20240527	195700	246515690	2715	2715	2715	2715	0
78	20240527	195600	246515690	2715	2715	2715	2715	0
79	20240527	195500	246515690	2715	2715	2715	2715	0
80	20240527	195400	246515690	2715	2715	2715	2715	0
81	20240527	195300	246515690	2715	2715	2715	2715	0
82	20240527	195200	246515690	2715	2715	2715	2715	0
83	20240527	195100	246515690	2715	2715	2715	2715	0
84	20240527	195000	246515690	2715	2715	2715	2715	0
85	20240527	194900	246515690	2715	2715	2715	2715	0
86	20240527	194800	246515690	2715	2715	2715	2715	0
87	20240527	194700	246515690	2715	2715	2715	2715	0
88	20240527	194600	246515690	2715	2715	2715	2715	0
89	20240527	194500	246515690	2715	2715	2715	2715	0
90	20240527	194400	246515690	2715	2715	2715	2715	0
91	20240527	194300	246515690	2715	2715	2715	2715	0
92	20240527	194200	246515690	2715	2715	2715	2715	2708
93	20240527	194100	246515690	2715	2715	2715	2715	0
94	20240527	194000	246515690	2715	2715	2715	2715	0
95	20240527	193900	246515690	2715	2715	2715	2715	0
96	20240527	193800	246515690	2715	2715	2715	2715	0
97	20240527	193700	246515690	2715	2715	2715	2715	0
98	20240527	193600	246515690	2715	2715	2715	2715	0
99	20240527	193500	246515690	2715	2715	2715	2715	0
100	20240527	193400	246515690	2715	2715	2715	2715	0
101	20240527	193300	246515690	2715	2715	2715	2715	0
102	20240527	193200	246515690	2715	2715	2715	2715	0
103	20240527	193100	246515690	2715	2715	2715	2715	0
104	20240527	193000	246515690	2715	2715	2715	2715	0
105	20240527	192900	246515690	2715	2715	2715	2715	0
106	20240527	192800	246515690	2715	2715	2715	2715	0
107	20240527	192700	246515690	2715	2715	2715	2715	0
108	20240527	192600	246515690	2715	2715	2715	2715	0
109	20240527	192500	246515690	2715	2715	2715	2715	0
110	20240527	192400	246515690	2715	2715	2715	2715	0
111	20240527	192300	246515690	2715	2715	2715	2715	0
112	20240527	192200	246515690	2715	2715	2715	2715	0
113	20240527	192100	246515690	2715	2715	2715	2715	0
114	20240527	192000	246515690	2715	2715	2715	2715	0
115	20240527	191900	246515690	2715	2715	2715	2715	0
116	20240527	191800	246515690	2715	2715	2715	2715	0
117	20240527	191700	246515690	2715	2715	2715	2715	0
118	20240527	191600	246515690	2715	2715	2715	2715	0
119	20240527	191500	246515690	2715	2715	2715	2715	0
120	20240527	191400	246515690	2715	2715	2715	2715	0
121	20240527	191300	246515690	2715	2715	2715	2715	0
122	20240527	191200	246515690	2715	2715	2715	2715	2708
123	20240527	191100	246515690	2715	2715	2715	2715	0
124	20240527	191000	246515690	2715	2715	2715	2715	0
125	20240527	190900	246515690	2715	2715	2715	2715	0
126	20240527	190800	246515690	2715	2715	2715	2715	0
127	20240527	190700	246515690	2715	2715	2715	2715	0
128	20240527	190600	246515690	2715	2715	2715	2715	0
129	20240527	190500	246515690	2715	2715	2715	2715	0
130	20240527	190400	246515690	2715	2715	2715	2715	0
131	20240527	190300	246515690	2715	2715	2715	2715	0
132	20240527	190200	246515690	2715	2715	2715	2715	0
133	20240527	190100	246515690	2715	2715	2715	2715	0
134	20240527	190000	246515690	2715	2715	2715	2715	0
135	20240527	185900	246515690	2715	2715	2715	2715	0
136	20240527	185800	246515690	2715	2715	2715	2715	0
137	20240527	185700	246515690	2715	2715	2715	2715	0
138	20240527	185600	246515690	2715	2715	2715	2715	0
139	20240527	185500	246515690	2715	2715	2715	2715	0
140	20240527	185400	246515690	2715	2715	2715	2715	0
141	20240527	185300	246515690	2715	2715	2715	2715	0
142	20240527	185200	246515690	2715	2715	2715	2715	0
143	20240527	185100	246515690	2715	2715	2715	2715	0
144	20240527	185000	246515690	2715	2715	2715	2715	0
145	20240527	184900	246515690	2715	2715	2715	2715	0
146	20240527	184800	246515690	2715	2715	2715	2715	0
147	20240527	184700	246515690	2715	2715	2715	2715	0
148	20240527	184600	246515690	2715	2715	2715	2715	0
149	20240527	184500	246515690	2715	2715	2715	2715	0
150	20240527	184400	246515690	2715	2715	2715	2715	0
151	20240527	184300	246515690	2715	2715	2715	2715	0
152	20240527	184200	246515690	2715	2715	2715	2715	2708
153	20240527	184100	246515690	2715	2715	2715	2715	0
154	20240527	184000	246515690	2715	2715	2715	2715	0
155	20240527	183900	246515690	2715	2715	2715	2715	0
156	20240527	183800	246515690	2715	2715	2715	2715	0
157	20240527	183700	246515690	2715	2715	2715	2715	0
158	20240527	183600	246515690	2715	2715	2715	2715	0
159	20240527	183500	246515690	2715	2715	2715	2715	0
160	20240527	183400	246515690	2715	2715	2715	2715	0
161	20240527	183300	246515690	2715	2715	2715	2715	0
162	20240527	183200	246515690	2715	2715	2715	2715	0
163	20240527	183100	246515690	2715	2715	2715	2715	0
164	20240527	183000	246515690	2715	2715	2715	2715	0
165	20240527	182900	246515690	2715	2715	2715	2715	0
166	20240527	182800	246515690	2715	2715	2715	2715	0
167	20240527	182700	246515690	2715	2715	2715	2715	0
168	20240527	182600	246515690	2715	2715	2715	2715	0
169	20240527	182500	246515690	2715	2715	2715	2715	0
170	20240527	182400	246515690	2715	2715	2715	2715	0
171	20240527	182300	246515690	2715	2715	2715	2715	0
172	20240527	182200	246515690	2715	2715	2715	2715	0
173	20240527	182100	246515690	2715	2715	2715	2715	0
174	20240527	182000	246515690	2715	2715	2715	2715	0
175	20240527	181900	246515690	2715	2715	2715	2715	0
176	20240527	181800	246515690	2715	2715	2715	2715	0
177	20240527	181700	246515690	2715	2715	2715	2715	0
178	20240527	181600	246515690	2715	2715	2715	2715	0
179	20240527	181500	246515690	2715	2715	2715	2715	0
180	20240527	181400	246515690	2715	2715	2715	2715	0
181	20240527	181300	246515690	2715	2715	2715	2715	0
182	20240527	181200	246515690	2715	2715	2715	2715	2708
183	20240527	181100	246515690	2715	2715	2715	2715	0
184	20240527	181000	246515690	2715	2715	2715	2715	0
185	20240527	180900	246515690	2715	2715	2715	2715	0
186	20240527	180800	246515690	2715	2715	2715	2715	0
187	20240527	180700	246515690	2715	2715	2715	2715	0
188	20240527	180600	246515690	2715	2715	2715	2715	0
189	20240527	180500	246515690	2715	2715	2715	2715	0
190	20240527	180400	246515690	2715	2715	2715	2715	0
191	20240527	180300	246515690	2715	2715	2715	2715	0
192	20240527	180200	246515690	2715	2715	2715	2715	0
193	20240527	180100	246515690	2715	2715	2715	2715	0
194	20240527	180000	246515690	2715	2715	2715	2715	0
195	20240527	175900	246515690	2715	2715	2715	2715	0
196	20240527	175800	246515690	2715	2715	2715	2715	0
197	20240527	175700	246515690	2715	2715	2715	2715	0
198	20240527	175600	246515690	2715	2715	2715	2715	0
199	20240527	175500	246515690	2715	2715	2715	2715	0
200	20240527	175400	246515690	2715	2715	2715	2715	0
201	20240527	175300	246515690	2715	2715	2715	2715	0
202	20240527	175200	246515690	2715	2715	2715	2715	0
203	20240527	175100	246515690	2715	2715	2715	2715	0
204	20240527	175000	246515690	2715	2715	2715	2715	0
205	20240527	174900	246515690	2715	2715	2715	2715	0
206	20240527	174800	246515690	2715	2715	2715	2715	0
207	20240527	174700	246515690	2715	2715	2715	2715	0
208	20240527	174600	246515690	2715	2715	2715	2715	0
209	20240527	174500	246515690	2715	2715	2715	2715	0
210	20240527	174400	246515690	2715	2715	2715	2715	0
211	20240527	174300	246515690	2715	2715	2715	2715	0
212	20240527	174200	246515690	2715	2715	2715	2715	2708
213	20240527	174100	246515690	2715	2715	2715	2715	0
214	20240527	174000	246515690	2715	2715	2715	2715	0
215	20240527	173900	246515690	2715	2715	2715	2715	0
216	20240527	173800	246515690	2715	2715	2715	2715	0
217	20240527	173700	246515690	2715	2715	2715	2715	0
218	20240527	173600	246515690	2715	2715	2715	2715	0
219	20240527	173500	246515690	2715	2715	2715	2715	0
220	20240527	173400	246515690	2715	2715	2715	2715	0
221	20240527	173300	246515690	2715	2715	2715	2715	0
222	20240527	173200	246515690	2715	2715	2715	2715	0
223	20240527	173100	246515690	2715	2715	2715	2715	0
224	20240527	173000	246515690	2715	2715	2715	2715	0
225	20240527	172900	246515690	2715	2715	2715	2715	0
226	20240527	172800	246515690	2715	2715	2715	2715	0
227	20240527	172700	246515690	2715	2715	2715	2715	0
228	20240527	172600	246515690	2715	2715	2715	2715	0
229	20240527	172500	246515690	2715	2715	2715	2715	0
230	20240527	172400	246515690	2715	2715	2715	2715	0
231	20240527	172300	246515690	2715	2715	2715	2715	0
232	20240527	172200	246515690	2715	2715	2715	2715	0
233	20240527	172100	246515690	2715	2715	2715	2715	0
234	20240527	172000	246515690	2715	2715	2715	2715	0
235	20240527	171900	246515690	2715	2715	2715	2715	0
236	20240527	171800	246515690	2715	2715	2715	2715	0
237	20240527	171700	246515690	2715	2715	2715	2715	0
238	20240527	171600	246515690	2715	2715	2715	2715	0
239	20240527	171500	246515690	2715	2715	2715	2715	0
240	20240527	171400	246515690	2715	2715	2715	2715	0
241	20240527	171300	246515690	2715	2715	2715	2715	0
242	20240527	171200	246515690	2715	2715	2715	2715	2708
243	20240527	171100	246515690	2715	2715	2715	2715	0
244	20240527	171000	246515690	2715	2715	2715	2715	0
245	20240527	170900	246515690	2715	2715	2715	2715	0
246	20240527	170800	246515690	2715	2715	2715	2715	0
247	20240527	170700	246515690	2715	2715	2715	2715	0
248	20240527	170600	246515690	2715	2715	2715	2715	0
249	20240527	170500	246515690	2715	2715	2715	2715	0
250	20240527	170400	246515690	2715	2715	2715	2715	0
251	20240527	170300	246515690	2715	2715	2715	2715	0
252	20240527	170200	246515690	2715	2715	2715	2715	0
253	20240527	170100	246515690	2715	2715	2715	2715	0
254	20240527	170000	246515690	2715	2715	2715	2715	0
255	20240527	165900	246515690	2715	2715	2715	2715	0
256	20240527	165800	246515690	2715	2715	2715	2715	0
257	20240527	165700	246515690	2715	2715	2715	2715	0
258	20240527	165600	246515690	2715	2715	2715	2715	0
259	20240527	165500	246515690	2715	2715	2715	2715	0
260	20240527	165400	246515690	2715	2715	2715	2715	0
261	20240527	165300	246515690	2715	2715	2715	2715	0
262	20240527	165200	246515690	2715	2715	2715	2715	0
263	20240527	165100	246515690	2715	2715	2715	2715	0
264	20240527	165000	246515690	2715	2715	2715	2715	0
265	20240527	164900	246515690	2715	2715	2715	2715	0
266	20240527	164800	246515690	2715	2715	2715	2715	0
267	20240527	164700	246515690	2715	2715	2715	2715	0
268	20240527	164600	246515690	2715	2715	2715	2715	0
269	20240527	164500	246515690	2715	2715	2715	2715	0
270	20240527	164400	246515690	2715	2715	2715	2715	0
271	20240527	164300	246515690	2715	2715	2715	2715	0
272	20240527	164200	246515690	2715	2715	2715	2715	2708
273	20240527	164100	246515690	2715	2715	2715	2715	0
274	20240527	164000	246515690	2715	2715	2715	2715	0
275	20240527	163900	246515690	2715	2715	2715	2715	0
276	20240527	163800	246515690	2715	2715	2715	2715	0
277	20240527	163700	246515690	2715	2715	2715	2715	0
278	20240527	163600	246515690	2715	2715	2715	2715	0
279	20240527	163500	246515690	2715	2715	2715	2715	0
280	20240527	163400	246515690	2715	2715	2715	2715	0
281	20240527	163300	246515690	2715	2715	2715	2715	0
282	20240527	163200	246515690	2715	2715	2715	2715	0
283	20240527	163100	246515690	2715	2715	2715	2715	0
284	20240527	163000	246515690	2715	2715	2715	2715	0
285	20240527	162900	246515690	2715	2715	2715	2715	0
286	20240527	162800	246515690	2715	2715	2715	2715	0
287	20240527	162700	246515690	2715	2715	2715	2715	0
288	20240527	162600	246515690	2715	2715	2715	2715	0
289	20240527	162500	246515690	2715	2715	2715	2715	0
290	20240527	162400	246515690	2715	2715	2715	2715	0
291	20240527	162300	246515690	2715	2715	2715	2715	0
292	20240527	162200	246515690	2715	2715	2715	2715	0
293	20240527	162100	246515690	2715	2715	2715	2715	0
294	20240527	162000	246515690	2715	2715	2715	2715	0
295	20240527	161900	246515690	2715	2715	2715	2715	0
296	20240527	161800	246515690	2715	2715	2715	2715	0
297	20240527	161700	246515690	2715	2715	2715	2715	0
298	20240527	161600	246515690	2715	2715	2715	2715	0
299	20240527	161500	246515690	2715	2715	2715	2715	0
300	20240527	161400	246515690	2715	2715	2715	2715	0
301	20240527	161300	246515690	2715	2715	2715	2715	0
302	20240527	161200	246515690	2715	2715	2715	2715	2708
303	20240527	161100	246515690	2715	2715	2715	2715	0
304	20240527	161000	246515690	2715	2715	2715	2715	0
305	20240527	160900	246515690	2715	2715	2715	2715	0
306	20240527	160800	246515690	2715	2715	2715	2715	0
307	20240527	160700	246515690	2715	2715	2715	2715	0
308	20240527	160600	246515690	2715	2715	2715	2715	0
309	20240527	160500	246515690	2715	2715	2715	2715	0
310	20240527	160400	246515690	2715	2715	2715	2715	0
311	20240527	160300	246515690	2715	2715	2715	2715	0
312	20240527	160200	246515690	2715	2715	2715	2715	0
313	20240527	160100	246515690	2715	2715	2715	2715	0
314	20240527	160000	246515690	2715	2715	2715	2715	0
315	20240527	155900	246515690	2715	2715	2715	2715	0
316	20240527	155800	246515690	2715	2715	2715	2715	0
317	20240527	155700	246515690	2715	2715	2715	2715	0
318	20240527	155600	246515690	2715	2715	2715	2715	0
319	20240527	155500	246515690	2715	2715	2715	2715	0
320	20240527	155400	246515690	2715	2715	2715	2715	0
321	20240527	155300	246515690	2715	2715	2715	2715	0
322	20240527	155200	246515690	2715	2715	2715	2715	0
323	20240527	155100	246515690	2715	2715	2715	2715	0
324	20240527	155000	246515690	2715	2715	2715	2715	0
325	20240527	154900	246515690	2715	2715	2715	2715	0
326	20240527	154800	246515690	2715	2715	2715	2715	0
327	20240527	154700	246515690	2715	2715	2715	2715	0
328	20240527	154600	246515690	2715	2715	2715	2715	0
329	20240527	154500	246515690	2715	2715	2715	2715	0
330	20240527	154400	246515690	2715	2715	2715	2715	0
331	20240527	154300	246515690	2715	2715	2715	2715	0
332	20240527	154200	246515690	2715	2715	2715	2715	2708
333	20240527	154100	246515690	2715	2715	2715	2715	0
334	20240527	154000	246515690	2715	2715	2715	2715	0
335	20240527	153900	246515690	2715	2715	2715	2715	0
336	20240527	153800	246515690	2715	2715	2715	2715	0
337	20240527	153700	246515690	2715	2715	2715	2715	0
338	20240527	153600	246515690	2715	2715	2715	2715	0
339	20240527	153500	246515690	2715	2715	2715	2715	0
340	20240527	153400	246515690	2715	2715	2715	2715	0
341	20240527	153300	246515690	2715	2715	2715	2715	0
342	20240527	153200	246515690	2715	2715	2715	2715	0
343	20240527	153100	246515690	2715	2715	2715	2715	0
344	20240527	153000	246515690	2715	2715	2715	2715	2708
345	20240527	152900	239163470	2715	2715	2715	2715	0
346	20240527	152800	239163470	2715	2715	2715	2715	0
347	20240527	152700	239163470	2715	2715	2715	2715	0
348	20240527	152600	239163470	2715	2715	2715	2715	0
349	20240527	152500	239163470	2715	2715	2715	2715	0
350	20240527	152400	239163470	2715	2715	2715	2715	0
351	20240527	152300	239163470	2715	2715	2715	2715	0
352	20240527	152200	239163470	2715	2715	2715	2715	0
353	20240527	152100	239163470	2715	2715	2715	2715	0
354	20240527	152000	239163470	2715	2715	2715	2715	0
355	20240527	151900	239163470	2715	2715	2715	2715	0
356	20240527	151800	239163470	2715	2720	2720	2715	516
357	20240527	151700	237761115	2720	2720	2720	2720	195
358	20240527	151600	237230715	2710	2710	2710	2710	0
359	20240527	151500	237230715	2710	2710	2710	2710	0
360	20240527	151400	237230715	2710	2710	2710	2710	0
361	20240527	151300	237230715	2710	2710	2710	2710	0
362	20240527	151200	237230715	2710	2710	2710	2710	10
363	20240527	151100	237203615	2725	2725	2725	2725	10
364	20240527	151000	237176365	2725	2725	2725	2725	0
365	20240527	150900	237176365	2725	2725	2725	2725	4
366	20240527	150800	237165465	2725	2725	2725	2725	591
367	20240527	150700	235554990	2725	2725	2725	2725	109
368	20240527	150600	235257965	2725	2725	2725	2725	0
369	20240527	150500	235257965	2725	2725	2725	2725	0
370	20240527	150400	235257965	2725	2725	2725	2725	0
371	20240527	150300	235257965	2725	2725	2725	2725	1
372	20240527	150200	235255240	2725	2725	2725	2725	0
373	20240527	150100	235255240	2725	2725	2725	2725	0
374	20240527	150000	235255240	2725	2725	2725	2725	50
375	20240527	145900	235118990	2725	2705	2725	2705	12264
376	20240527	145800	201942870	2700	2700	2700	2700	0
377	20240527	145700	201942870	2700	2700	2700	2700	0
378	20240527	145600	201942870	2700	2700	2700	2700	0
379	20240527	145500	201942870	2700	2700	2700	2700	0
380	20240527	145400	201942870	2700	2700	2700	2700	1
381	20240527	145300	201940170	2705	2705	2705	2705	0
382	20240527	145200	201940170	2705	2705	2705	2705	0
383	20240527	145100	201940170	2705	2705	2705	2705	0
384	20240527	145000	201940170	2705	2705	2705	2705	0
385	20240527	144900	201940170	2705	2700	2705	2700	401
386	20240527	144800	200857465	2700	2700	2700	2700	0
387	20240527	144700	200857465	2700	2700	2700	2700	0
388	20240527	144600	200857465	2700	2700	2700	2700	0
389	20240527	144500	200857465	2700	2700	2700	2700	0
390	20240527	144400	200857465	2700	2700	2700	2700	0
391	20240527	144300	200857465	2700	2700	2700	2700	0
392	20240527	144200	200857465	2700	2700	2700	2700	0
393	20240527	144100	200857465	2700	2700	2700	2700	1060
394	20240527	144000	197995465	2700	2700	2700	2700	0
395	20240527	143900	197995465	2700	2700	2700	2700	0
396	20240527	143800	197995465	2700	2700	2700	2700	100
397	20240527	143700	197725465	2700	2700	2700	2700	0
398	20240527	143600	197725465	2700	2700	2700	2700	0
399	20240527	143500	197725465	2700	2700	2700	2700	300
400	20240527	143400	196915465	2700	2700	2700	2700	0
401	20240527	143300	196915465	2700	2700	2700	2700	0
402	20240527	143200	196915465	2700	2700	2700	2700	300
403	20240527	143100	196105465	2700	2700	2700	2700	0
404	20240527	143000	196105465	2700	2700	2700	2700	0
405	20240527	142900	196105465	2700	2700	2700	2700	0
406	20240527	142800	196105465	2700	2700	2700	2700	0
407	20240527	142700	196105465	2700	2700	2700	2700	10
408	20240527	142600	196078465	2690	2690	2690	2690	0
409	20240527	142500	196078465	2690	2690	2690	2690	11
410	20240527	142400	196048875	2695	2695	2695	2695	0
411	20240527	142300	196048875	2695	2695	2695	2695	0
412	20240527	142200	196048875	2695	2695	2695	2695	0
413	20240527	142100	196048875	2695	2695	2695	2695	0
414	20240527	142000	196048875	2695	2695	2695	2695	0
415	20240527	141900	196048875	2695	2695	2695	2695	416
416	20240527	141800	194927755	2695	2695	2695	2695	0
417	20240527	141700	194927755	2695	2695	2695	2695	522
418	20240527	141600	193520965	2700	2700	2700	2700	0
419	20240527	141500	193520965	2700	2710	2710	2700	4425
420	20240527	141400	181573190	2710	2710	2710	2710	0
421	20240527	141300	181573190	2710	2710	2710	2710	0
422	20240527	141200	181573190	2710	2710	2710	2710	0
423	20240527	141100	181573190	2710	2710	2710	2710	0
424	20240527	141000	181573190	2710	2710	2710	2710	0
425	20240527	140900	181573190	2710	2710	2710	2710	0
426	20240527	140800	181573190	2710	2705	2710	2705	2
427	20240527	140700	181567775	2710	2710	2710	2710	0
428	20240527	140600	181567775	2710	2710	2710	2710	0
429	20240527	140500	181567775	2710	2710	2710	2710	0
430	20240527	140400	181567775	2710	2710	2710	2710	0
431	20240527	140300	181567775	2710	2710	2710	2710	0
432	20240527	140200	181567775	2710	2710	2710	2710	0
433	20240527	140100	181567775	2710	2710	2710	2710	0
434	20240527	140000	181567775	2710	2710	2710	2710	0
435	20240527	135900	181567775	2710	2705	2710	2705	2
436	20240527	135800	181562360	2705	2705	2705	2705	0
437	20240527	135700	181562360	2705	2705	2705	2705	0
438	20240527	135600	181562360	2705	2705	2705	2705	23
439	20240527	135500	181500145	2710	2710	2710	2710	0
440	20240527	135400	181500145	2710	2710	2710	2710	10
441	20240527	135300	181473045	2710	2710	2710	2710	0
442	20240527	135200	181473045	2710	2710	2710	2710	0
443	20240527	135100	181473045	2710	2710	2710	2710	0
444	20240527	135000	181473045	2710	2710	2710	2710	0
445	20240527	134900	181473045	2710	2710	2710	2710	0
446	20240527	134800	181473045	2710	2710	2710	2710	50
447	20240527	134700	181337545	2710	2710	2710	2710	0
448	20240527	134600	181337545	2710	2710	2710	2710	0
449	20240527	134500	181337545	2710	2710	2710	2710	0
450	20240527	134400	181337545	2710	2710	2710	2710	0
451	20240527	134300	181337545	2710	2710	2710	2710	0
452	20240527	134200	181337545	2710	2710	2710	2710	1
453	20240527	134100	181334835	2710	2710	2710	2710	0
454	20240527	134000	181334835	2710	2710	2710	2710	0
455	20240527	133900	181334835	2710	2710	2710	2710	0
456	20240527	133800	181334835	2710	2710	2710	2710	0
457	20240527	133700	181334835	2710	2710	2710	2710	0
458	20240527	133600	181334835	2710	2710	2710	2710	0
459	20240527	133500	181334835	2710	2710	2710	2710	0
460	20240527	133400	181334835	2710	2710	2710	2710	0
461	20240527	133300	181334835	2710	2710	2710	2710	0
462	20240527	133200	181334835	2710	2710	2710	2710	0
463	20240527	133100	181334835	2710	2710	2710	2710	0
464	20240527	133000	181334835	2710	2710	2710	2710	0
465	20240527	132900	181334835	2710	2710	2710	2710	0
466	20240527	132800	181334835	2710	2710	2710	2710	0
467	20240527	132700	181334835	2710	2710	2710	2710	0
468	20240527	132600	181334835	2710	2710	2710	2710	0
469	20240527	132500	181334835	2710	2710	2710	2710	1000
470	20240527	132400	178624835	2710	2710	2710	2710	1000
471	20240527	132300	175914835	2710	2710	2710	2710	0
472	20240527	132200	175914835	2710	2710	2710	2710	0
473	20240527	132100	175914835	2710	2710	2710	2710	0
474	20240527	132000	175914835	2710	2710	2710	2710	0
475	20240527	131900	175914835	2710	2710	2710	2710	1
476	20240527	131800	175912125	2710	2710	2710	2710	10
477	20240527	131700	175885025	2710	2710	2710	2710	0
478	20240527	131600	175885025	2710	2710	2710	2710	0
479	20240527	131500	175885025	2710	2695	2710	2695	11
480	20240527	131400	175855230	2710	2710	2710	2710	0
481	20240527	131300	175855230	2710	2710	2710	2710	0
482	20240527	131200	175855230	2710	2710	2710	2710	0
483	20240527	131100	175855230	2710	2710	2710	2710	0
484	20240527	131000	175855230	2710	2710	2710	2710	0
485	20240527	130900	175855230	2710	2710	2710	2710	0
486	20240527	130800	175855230	2710	2710	2710	2710	0
487	20240527	130700	175855230	2710	2710	2710	2710	0
488	20240527	130600	175855230	2710	2710	2710	2710	0
489	20240527	130500	175855230	2710	2710	2710	2710	0
490	20240527	130400	175855230	2710	2710	2710	2710	0
491	20240527	130300	175855230	2710	2710	2710	2710	0
492	20240527	130200	175855230	2710	2710	2710	2710	0
493	20240527	130100	175855230	2710	2710	2710	2710	0
494	20240527	130000	175855230	2710	2710	2710	2710	0
495	20240527	125900	175855230	2710	2710	2710	2710	0
496	20240527	125800	175855230	2710	2710	2710	2710	0
497	20240527	125700	175855230	2710	2710	2710	2710	0
498	20240527	125600	175855230	2710	2710	2710	2710	0
499	20240527	125500	175855230	2710	2710	2710	2710	1
500	20240527	125400	175852520	2710	2710	2710	2710	0
501	20240527	125300	175852520	2710	2710	2710	2710	0
502	20240527	125200	175852520	2710	2710	2710	2710	0
503	20240527	125100	175852520	2710	2710	2710	2710	0
504	20240527	125000	175852520	2710	2710	2710	2710	1
505	20240527	124900	175849810	2695	2695	2695	2695	0
506	20240527	124800	175849810	2695	2695	2695	2695	0
507	20240527	124700	175849810	2695	2695	2695	2695	0
508	20240527	124600	175849810	2695	2695	2695	2695	0
509	20240527	124500	175849810	2695	2695	2695	2695	0
510	20240527	124400	175849810	2695	2695	2695	2695	0
511	20240527	124300	175849810	2695	2695	2695	2695	0
512	20240527	124200	175849810	2695	2695	2695	2695	0
513	20240527	124100	175849810	2695	2695	2695	2695	0
514	20240527	124000	175849810	2695	2695	2695	2695	0
515	20240527	123900	175849810	2695	2695	2695	2695	0
516	20240527	123800	175849810	2695	2695	2695	2695	0
517	20240527	123700	175849810	2695	2695	2695	2695	0
518	20240527	123600	175849810	2695	2695	2695	2695	0
519	20240527	123500	175849810	2695	2695	2695	2695	0
520	20240527	123400	175849810	2695	2695	2695	2695	0
521	20240527	123300	175849810	2695	2695	2695	2695	0
522	20240527	123200	175849810	2695	2695	2695	2695	0
523	20240527	123100	175849810	2695	2695	2695	2695	0
524	20240527	123000	175849810	2695	2695	2695	2695	0
525	20240527	122900	175849810	2695	2695	2695	2695	0
526	20240527	122800	175849810	2695	2695	2695	2695	0
527	20240527	122700	175849810	2695	2695	2695	2695	2
528	20240527	122600	175844420	2710	2710	2710	2710	5
529	20240527	122500	175830870	2695	2695	2695	2695	0
530	20240527	122400	175830870	2695	2695	2695	2695	0
531	20240527	122300	175830870	2695	2695	2695	2695	100
532	20240527	122200	175561370	2710	2710	2710	2710	0
533	20240527	122100	175561370	2710	2710	2710	2710	0
534	20240527	122000	175561370	2710	2710	2710	2710	0
535	20240527	121900	175561370	2710	2710	2710	2710	0
536	20240527	121800	175561370	2710	2710	2710	2710	0
537	20240527	121700	175561370	2710	2710	2710	2710	0
538	20240527	121600	175561370	2710	2710	2710	2710	0
539	20240527	121500	175561370	2710	2710	2710	2710	10
540	20240527	121400	175534270	2695	2695	2695	2695	0
541	20240527	121300	175534270	2695	2695	2695	2695	0
542	20240527	121200	175534270	2695	2695	2695	2695	0
543	20240527	121100	175534270	2695	2695	2695	2695	0
544	20240527	121000	175534270	2695	2695	2695	2695	0
545	20240527	120900	175534270	2695	2700	2700	2695	500
546	20240527	120800	174186685	2710	2710	2710	2710	0
547	20240527	120700	174186685	2710	2710	2710	2710	2
548	20240527	120600	174181265	2710	2710	2710	2710	30
549	20240527	120500	174099965	2700	2700	2700	2700	0
550	20240527	120400	174099965	2700	2700	2700	2700	983
551	20240527	120300	171445865	2690	2690	2690	2690	0
552	20240527	120200	171445865	2690	2690	2690	2690	0
553	20240527	120100	171445865	2690	2690	2690	2690	0
554	20240527	120000	171445865	2690	2690	2690	2690	0
555	20240527	115900	171445865	2690	2690	2690	2690	0
556	20240527	115800	171445865	2690	2690	2690	2690	0
557	20240527	115700	171445865	2690	2685	2690	2685	255
558	20240527	115600	170760000	2690	2690	2690	2690	5
559	20240527	115500	170746550	2700	2700	2700	2700	1
560	20240527	115400	170743850	2700	2695	2700	2695	100
561	20240527	115300	170474165	2695	2695	2695	2695	200
562	20240527	115200	169935165	2690	2690	2690	2690	1
563	20240527	115100	169932475	2690	2690	2690	2690	0
564	20240527	115000	169932475	2690	2690	2690	2690	100
565	20240527	114900	169663475	2690	2690	2690	2690	0
566	20240527	114800	169663475	2690	2690	2690	2690	0
567	20240527	114700	169663475	2690	2690	2690	2690	10
568	20240527	114600	169636575	2690	2690	2690	2690	372
569	20240527	114500	168635895	2690	2690	2690	2690	0
570	20240527	114400	168635895	2690	2690	2690	2690	23
571	20240527	114300	168574025	2685	2685	2685	2685	0
572	20240527	114200	168574025	2685	2685	2685	2685	1
573	20240527	114100	168571340	2680	2680	2680	2680	1574
574	20240527	114000	164353020	2680	2690	2690	2680	10000
575	20240527	113900	137541290	2690	2690	2690	2690	0
576	20240527	113800	137541290	2690	2690	2690	2690	0
577	20240527	113700	137541290	2690	2690	2690	2690	0
578	20240527	113600	137541290	2690	2690	2690	2690	0
579	20240527	113500	137541290	2690	2690	2690	2690	1085
580	20240527	113400	134622640	2690	2690	2690	2690	0
581	20240527	113300	134622640	2690	2690	2690	2690	374
582	20240527	113200	133616580	2680	2680	2680	2680	0
583	20240527	113100	133616580	2680	2680	2680	2680	200
584	20240527	113000	133080580	2680	2680	2680	2680	0
585	20240527	112900	133080580	2680	2690	2690	2680	490
586	20240527	112800	131766480	2690	2700	2700	2685	2623
587	20240527	112700	124703035	2700	2700	2700	2700	0
588	20240527	112600	124703035	2700	2700	2700	2700	0
589	20240527	112500	124703035	2700	2700	2700	2700	0
590	20240527	112400	124703035	2700	2700	2700	2700	507
591	20240527	112300	123334135	2705	2705	2705	2705	600
592	20240527	112200	121711135	2705	2720	2720	2705	4
593	20240527	112100	121700290	2705	2705	2705	2705	0
594	20240527	112000	121700290	2705	2705	2705	2705	0
595	20240527	111900	121700290	2705	2710	2710	2705	2039
596	20240527	111800	116184005	2710	2710	2710	2710	632
597	20240527	111700	114471285	2720	2720	2720	2720	21
598	20240527	111600	114414165	2725	2725	2725	2725	0
599	20240527	111500	114414165	2725	2725	2725	2725	10
600	20240527	111400	114386915	2705	2705	2705	2705	0
601	20240527	111300	114386915	2705	2705	2705	2705	0
602	20240527	111200	114386915	2705	2705	2705	2705	0
603	20240527	111100	114386915	2705	2705	2705	2705	0
604	20240527	111000	114386915	2705	2715	2715	2705	6100
605	20240527	110900	97863550	2715	2715	2715	2715	0
606	20240527	110800	97863550	2715	2715	2715	2715	0
607	20240527	110700	97863550	2715	2715	2715	2715	25
608	20240527	110600	97795675	2715	2715	2715	2715	0
609	20240527	110500	97795675	2715	2715	2715	2715	0
610	20240527	110400	97795675	2715	2715	2715	2715	0
611	20240527	110300	97795675	2715	2715	2715	2715	0
612	20240527	110200	97795675	2715	2715	2715	2715	0
613	20240527	110100	97795675	2715	2715	2715	2715	0
614	20240527	110000	97795675	2715	2715	2715	2715	0
615	20240527	105900	97795675	2715	2715	2715	2715	101
616	20240527	105800	97521460	2730	2720	2730	2720	8
617	20240527	105700	97499650	2715	2715	2715	2715	0
618	20240527	105600	97499650	2715	2715	2715	2715	0
619	20240527	105500	97499650	2715	2715	2715	2715	0
620	20240527	105400	97499650	2715	2715	2715	2715	800
621	20240527	105300	95327650	2715	2715	2715	2715	0
622	20240527	105200	95327650	2715	2715	2715	2715	0
623	20240527	105100	95327650	2715	2715	2715	2715	0
624	20240527	105000	95327650	2715	2720	2720	2715	4
625	20240527	104900	95316785	2715	2720	2720	2715	13
626	20240527	104800	95281440	2725	2725	2725	2725	1
627	20240527	104700	95278715	2725	2725	2725	2725	1
628	20240527	104600	95275990	2730	2720	2730	2720	483
629	20240527	104500	93959525	2715	2715	2715	2715	0
630	20240527	104400	93959525	2715	2715	2715	2715	0
631	20240527	104300	93959525	2715	2715	2715	2715	0
632	20240527	104200	93959525	2715	2715	2715	2715	264
633	20240527	104100	93242765	2715	2725	2725	2715	82
634	20240527	104000	93019415	2715	2705	2715	2705	814
635	20240527	103900	90816265	2705	2705	2705	2700	237
636	20240527	103800	90175235	2705	2720	2720	2700	13001
637	20240527	103700	55037455	2720	2730	2730	2720	1700
638	20240527	103600	50407785	2730	2730	2730	2730	18
639	20240527	103500	50358645	2725	2725	2725	2725	0
640	20240527	103400	50358645	2725	2725	2725	2725	0
641	20240527	103300	50358645	2725	2725	2725	2725	0
642	20240527	103200	50358645	2725	2725	2725	2725	0
643	20240527	103100	50358645	2725	2725	2725	2725	0
644	20240527	103000	50358645	2725	2725	2725	2725	0
645	20240527	102900	50358645	2725	2730	2730	2725	1400
646	20240527	102800	46542300	2730	2730	2730	2730	0
647	20240527	102700	46542300	2730	2730	2730	2730	0
648	20240527	102600	46542300	2730	2730	2730	2730	0
649	20240527	102500	46542300	2730	2735	2735	2730	250
650	20240527	102400	45859790	2730	2730	2730	2730	0
651	20240527	102300	45859790	2730	2730	2730	2730	0
652	20240527	102200	45859790	2730	2730	2730	2730	0
653	20240527	102100	45859790	2730	2730	2730	2730	0
654	20240527	102000	45859790	2730	2730	2730	2730	0
655	20240527	101900	45859790	2730	2730	2730	2730	0
656	20240527	101800	45859790	2730	2740	2740	2730	2000
657	20240527	101700	40392550	2745	2745	2745	2745	0
658	20240527	101600	40392550	2745	2745	2745	2745	100
659	20240527	101500	40118050	2745	2745	2745	2740	189
660	20240527	101400	39600135	2745	2745	2745	2745	0
661	20240527	101300	39600135	2745	2745	2745	2745	20
662	20240527	101200	39545235	2745	2745	2745	2745	4
663	20240527	101100	39534255	2745	2745	2745	2745	1
664	20240527	101000	39531510	2740	2740	2740	2740	0
665	20240527	100900	39531510	2740	2740	2740	2740	0
666	20240527	100800	39531510	2740	2740	2740	2740	1
667	20240527	100700	39528770	2735	2745	2745	2730	5040
668	20240527	100600	25750450	2750	2750	2750	2750	0
669	20240527	100500	25750450	2750	2750	2750	2750	0
670	20240527	100400	25750450	2750	2750	2750	2750	301
671	20240527	100300	24922700	2750	2750	2750	2750	0
672	20240527	100200	24922700	2750	2750	2750	2750	440
673	20240527	100100	23712700	2750	2750	2750	2750	86
674	20240527	100000	23476200	2750	2750	2750	2750	0
675	20240527	095900	23476200	2750	2750	2750	2750	0
676	20240527	095800	23476200	2750	2755	2755	2750	2000
677	20240527	095700	17975675	2755	2755	2755	2755	0
678	20240527	095600	17975675	2755	2755	2755	2755	0
679	20240527	095500	17975675	2755	2760	2760	2755	372
680	20240527	095400	16950465	2755	2755	2755	2755	0
681	20240527	095300	16950465	2755	2755	2755	2755	0
682	20240527	095200	16950465	2755	2760	2760	2755	1000
683	20240527	095100	14192720	2760	2760	2760	2760	40
684	20240527	095000	14082320	2760	2765	2765	2760	20
685	20240527	094900	14027095	2760	2760	2760	2760	0
686	20240527	094800	14027095	2760	2760	2760	2760	0
687	20240527	094700	14027095	2760	2765	2765	2760	287
688	20240527	094600	13234950	2760	2760	2760	2760	0
689	20240527	094500	13234950	2760	2760	2760	2760	0
690	20240527	094400	13234950	2760	2760	2760	2760	0
691	20240527	094300	13234950	2760	2760	2760	2760	0
692	20240527	094200	13234950	2760	2760	2760	2760	0
693	20240527	094100	13234950	2760	2760	2760	2760	0
694	20240527	094000	13234950	2760	2760	2760	2760	0
695	20240527	093900	13234950	2760	2760	2760	2760	0
696	20240527	093800	13234950	2760	2760	2760	2760	738
697	20240527	093700	11198070	2765	2770	2770	2765	826
698	20240527	093600	8910100	2785	2785	2785	2785	0
699	20240527	093500	8910100	2785	2785	2785	2785	0
700	20240527	093400	8910100	2785	2785	2785	2785	0
701	20240527	093300	8910100	2785	2785	2785	2785	92
702	20240527	093200	8653880	2785	2785	2785	2785	0
703	20240527	093100	8653880	2785	2785	2785	2785	0
704	20240527	093000	8653880	2785	2785	2785	2785	0
705	20240527	092900	8653880	2785	2785	2785	2785	0
706	20240527	092800	8653880	2785	2785	2785	2785	0
707	20240527	092700	8653880	2785	2785	2785	2785	0
708	20240527	092600	8653880	2785	2785	2785	2785	0
709	20240527	092500	8653880	2785	2785	2785	2785	0
710	20240527	092400	8653880	2785	2785	2785	2785	0
711	20240527	092300	8653880	2785	2785	2785	2785	0
712	20240527	092200	8653880	2785	2785	2785	2785	0
713	20240527	092100	8653880	2785	2785	2785	2785	0
714	20240527	092000	8653880	2785	2785	2785	2785	0
715	20240527	091900	8653880	2785	2785	2785	2785	0
716	20240527	091800	8653880	2785	2785	2785	2785	0
717	20240527	091700	8653880	2785	2785	2785	2785	0
718	20240527	091600	8653880	2785	2785	2785	2785	600
719	20240527	091500	6982880	2785	2785	2785	2785	0
720	20240527	091400	6982880	2785	2785	2785	2785	148
721	20240527	091300	6570700	2785	2785	2785	2785	0
722	20240527	091200	6570700	2785	2785	2785	2785	0
723	20240527	091100	6570700	2785	2785	2785	2785	0
724	20240527	091000	6570700	2785	2785	2785	2785	0
725	20240527	090900	6570700	2785	2785	2785	2785	0
726	20240527	090800	6570700	2785	2785	2785	2785	0
727	20240527	090700	6570700	2785	2785	2785	2785	2
728	20240527	090600	6565130	2785	2785	2785	2785	0
729	20240527	090500	6565130	2785	2785	2785	2785	2
730	20240527	090400	6559560	2760	2760	2760	2760	864
731	20240527	090300	4174920	2760	2760	2760	2760	500
732	20240527	090200	2794920	2765	2770	2770	2765	61
733	20240527	090100	2625960	2770	2770	2770	2770	500
734	20240527	090000	1240960	2770	2770	2770	2770	448