KissMeData/204020/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203900	313173430	2980	2980	2980	2980	2721
3	20240530	203800	313173430	2980	2980	2980	2980	0
4	20240530	203700	313173430	2980	2980	2980	2980	0
5	20240530	203600	313173430	2980	2980	2980	2980	0
6	20240530	203500	313173430	2980	2980	2980	2980	0
7	20240530	203400	313173430	2980	2980	2980	2980	0
8	20240530	203300	313173430	2980	2980	2980	2980	0
9	20240530	203200	313173430	2980	2980	2980	2980	0
10	20240530	203100	313173430	2980	2980	2980	2980	0
11	20240530	203000	313173430	2980	2980	2980	2980	0
12	20240530	202900	313173430	2980	2980	2980	2980	0
13	20240530	202800	313173430	2980	2980	2980	2980	0
14	20240530	202700	313173430	2980	2980	2980	2980	0
15	20240530	202600	313173430	2980	2980	2980	2980	0
16	20240530	202500	313173430	2980	2980	2980	2980	0
17	20240530	202400	313173430	2980	2980	2980	2980	0
18	20240530	202300	313173430	2980	2980	2980	2980	0
19	20240530	202200	313173430	2980	2980	2980	2980	0
20	20240530	202100	313173430	2980	2980	2980	2980	0
21	20240530	202000	313173430	2980	2980	2980	2980	0
22	20240530	201900	313173430	2980	2980	2980	2980	0
23	20240530	201800	313173430	2980	2980	2980	2980	0
24	20240530	201700	313173430	2980	2980	2980	2980	0
25	20240530	201600	313173430	2980	2980	2980	2980	0
26	20240530	201500	313173430	2980	2980	2980	2980	0
27	20240530	201400	313173430	2980	2980	2980	2980	0
28	20240530	201300	313173430	2980	2980	2980	2980	0
29	20240530	201200	313173430	2980	2980	2980	2980	0
30	20240530	201100	313173430	2980	2980	2980	2980	0
31	20240530	201000	313173430	2980	2980	2980	2980	0
32	20240530	200900	313173430	2980	2980	2980	2980	2721
33	20240530	200800	313173430	2980	2980	2980	2980	0
34	20240530	200700	313173430	2980	2980	2980	2980	0
35	20240530	200600	313173430	2980	2980	2980	2980	0
36	20240530	200500	313173430	2980	2980	2980	2980	0
37	20240530	200400	313173430	2980	2980	2980	2980	0
38	20240530	200300	313173430	2980	2980	2980	2980	0
39	20240530	200200	313173430	2980	2980	2980	2980	0
40	20240530	200100	313173430	2980	2980	2980	2980	0
41	20240530	200000	313173430	2980	2980	2980	2980	0
42	20240530	195900	313173430	2980	2980	2980	2980	0
43	20240530	195800	313173430	2980	2980	2980	2980	0
44	20240530	195700	313173430	2980	2980	2980	2980	0
45	20240530	195600	313173430	2980	2980	2980	2980	0
46	20240530	195500	313173430	2980	2980	2980	2980	0
47	20240530	195400	313173430	2980	2980	2980	2980	0
48	20240530	195300	313173430	2980	2980	2980	2980	0
49	20240530	195200	313173430	2980	2980	2980	2980	0
50	20240530	195100	313173430	2980	2980	2980	2980	0
51	20240530	195000	313173430	2980	2980	2980	2980	0
52	20240530	194900	313173430	2980	2980	2980	2980	0
53	20240530	194800	313173430	2980	2980	2980	2980	0
54	20240530	194700	313173430	2980	2980	2980	2980	0
55	20240530	194600	313173430	2980	2980	2980	2980	0
56	20240530	194500	313173430	2980	2980	2980	2980	0
57	20240530	194400	313173430	2980	2980	2980	2980	0
58	20240530	194300	313173430	2980	2980	2980	2980	0
59	20240530	194200	313173430	2980	2980	2980	2980	0
60	20240530	194100	313173430	2980	2980	2980	2980	0
61	20240530	194000	313173430	2980	2980	2980	2980	0
62	20240530	193900	313173430	2980	2980	2980	2980	2721
63	20240530	193800	313173430	2980	2980	2980	2980	0
64	20240530	193700	313173430	2980	2980	2980	2980	0
65	20240530	193600	313173430	2980	2980	2980	2980	0
66	20240530	193500	313173430	2980	2980	2980	2980	0
67	20240530	193400	313173430	2980	2980	2980	2980	0
68	20240530	193300	313173430	2980	2980	2980	2980	0
69	20240530	193200	313173430	2980	2980	2980	2980	0
70	20240530	193100	313173430	2980	2980	2980	2980	0
71	20240530	193000	313173430	2980	2980	2980	2980	0
72	20240530	192900	313173430	2980	2980	2980	2980	0
73	20240530	192800	313173430	2980	2980	2980	2980	0
74	20240530	192700	313173430	2980	2980	2980	2980	0
75	20240530	192600	313173430	2980	2980	2980	2980	0
76	20240530	192500	313173430	2980	2980	2980	2980	0
77	20240530	192400	313173430	2980	2980	2980	2980	0
78	20240530	192300	313173430	2980	2980	2980	2980	0
79	20240530	192200	313173430	2980	2980	2980	2980	0
80	20240530	192100	313173430	2980	2980	2980	2980	0
81	20240530	192000	313173430	2980	2980	2980	2980	0
82	20240530	191900	313173430	2980	2980	2980	2980	0
83	20240530	191800	313173430	2980	2980	2980	2980	0
84	20240530	191700	313173430	2980	2980	2980	2980	0
85	20240530	191600	313173430	2980	2980	2980	2980	0
86	20240530	191500	313173430	2980	2980	2980	2980	0
87	20240530	191400	313173430	2980	2980	2980	2980	0
88	20240530	191300	313173430	2980	2980	2980	2980	0
89	20240530	191200	313173430	2980	2980	2980	2980	0
90	20240530	191100	313173430	2980	2980	2980	2980	0
91	20240530	191000	313173430	2980	2980	2980	2980	0
92	20240530	190900	313173430	2980	2980	2980	2980	2721
93	20240530	190800	313173430	2980	2980	2980	2980	0
94	20240530	190700	313173430	2980	2980	2980	2980	0
95	20240530	190600	313173430	2980	2980	2980	2980	0
96	20240530	190500	313173430	2980	2980	2980	2980	0
97	20240530	190400	313173430	2980	2980	2980	2980	0
98	20240530	190300	313173430	2980	2980	2980	2980	0
99	20240530	190200	313173430	2980	2980	2980	2980	0
100	20240530	190100	313173430	2980	2980	2980	2980	0
101	20240530	190000	313173430	2980	2980	2980	2980	0
102	20240530	185900	313173430	2980	2980	2980	2980	0
103	20240530	185800	313173430	2980	2980	2980	2980	0
104	20240530	185700	313173430	2980	2980	2980	2980	0
105	20240530	185600	313173430	2980	2980	2980	2980	0
106	20240530	185500	313173430	2980	2980	2980	2980	0
107	20240530	185400	313173430	2980	2980	2980	2980	0
108	20240530	185300	313173430	2980	2980	2980	2980	0
109	20240530	185200	313173430	2980	2980	2980	2980	0
110	20240530	185100	313173430	2980	2980	2980	2980	0
111	20240530	185000	313173430	2980	2980	2980	2980	0
112	20240530	184900	313173430	2980	2980	2980	2980	0
113	20240530	184800	313173430	2980	2980	2980	2980	0
114	20240530	184700	313173430	2980	2980	2980	2980	0
115	20240530	184600	313173430	2980	2980	2980	2980	0
116	20240530	184500	313173430	2980	2980	2980	2980	0
117	20240530	184400	313173430	2980	2980	2980	2980	0
118	20240530	184300	313173430	2980	2980	2980	2980	0
119	20240530	184200	313173430	2980	2980	2980	2980	0
120	20240530	184100	313173430	2980	2980	2980	2980	0
121	20240530	184000	313173430	2980	2980	2980	2980	0
122	20240530	183900	313173430	2980	2980	2980	2980	2721
123	20240530	183800	313173430	2980	2980	2980	2980	0
124	20240530	183700	313173430	2980	2980	2980	2980	0
125	20240530	183600	313173430	2980	2980	2980	2980	0
126	20240530	183500	313173430	2980	2980	2980	2980	0
127	20240530	183400	313173430	2980	2980	2980	2980	0
128	20240530	183300	313173430	2980	2980	2980	2980	0
129	20240530	183200	313173430	2980	2980	2980	2980	0
130	20240530	183100	313173430	2980	2980	2980	2980	0
131	20240530	183000	313173430	2980	2980	2980	2980	0
132	20240530	182900	313173430	2980	2980	2980	2980	0
133	20240530	182800	313173430	2980	2980	2980	2980	0
134	20240530	182700	313173430	2980	2980	2980	2980	0
135	20240530	182600	313173430	2980	2980	2980	2980	0
136	20240530	182500	313173430	2980	2980	2980	2980	0
137	20240530	182400	313173430	2980	2980	2980	2980	0
138	20240530	182300	313173430	2980	2980	2980	2980	0
139	20240530	182200	313173430	2980	2980	2980	2980	0
140	20240530	182100	313173430	2980	2980	2980	2980	0
141	20240530	182000	313173430	2980	2980	2980	2980	0
142	20240530	181900	313173430	2980	2980	2980	2980	0
143	20240530	181800	313173430	2980	2980	2980	2980	0
144	20240530	181700	313173430	2980	2980	2980	2980	0
145	20240530	181600	313173430	2980	2980	2980	2980	0
146	20240530	181500	313173430	2980	2980	2980	2980	0
147	20240530	181400	313173430	2980	2980	2980	2980	0
148	20240530	181300	313173430	2980	2980	2980	2980	0
149	20240530	181200	313173430	2980	2980	2980	2980	0
150	20240530	181100	313173430	2980	2980	2980	2980	0
151	20240530	181000	313173430	2980	2980	2980	2980	0
152	20240530	180900	313173430	2980	2980	2980	2980	2721
153	20240530	180800	313173430	2980	2980	2980	2980	0
154	20240530	180700	313173430	2980	2980	2980	2980	0
155	20240530	180600	313173430	2980	2980	2980	2980	0
156	20240530	180500	313173430	2980	2980	2980	2980	0
157	20240530	180400	313173430	2980	2980	2980	2980	0
158	20240530	180300	313173430	2980	2980	2980	2980	0
159	20240530	180200	313173430	2980	2980	2980	2980	0
160	20240530	180100	313173430	2980	2980	2980	2980	0
161	20240530	180000	313173430	2980	2980	2980	2980	0
162	20240530	175900	313173430	2980	2980	2980	2980	0
163	20240530	175800	313173430	2980	2980	2980	2980	0
164	20240530	175700	313173430	2980	2980	2980	2980	0
165	20240530	175600	313173430	2980	2980	2980	2980	0
166	20240530	175500	313173430	2980	2980	2980	2980	0
167	20240530	175400	313173430	2980	2980	2980	2980	0
168	20240530	175300	313173430	2980	2980	2980	2980	0
169	20240530	175200	313173430	2980	2980	2980	2980	0
170	20240530	175100	313173430	2980	2980	2980	2980	0
171	20240530	175000	313173430	2980	2980	2980	2980	0
172	20240530	174900	313173430	2980	2980	2980	2980	0
173	20240530	174800	313173430	2980	2980	2980	2980	0
174	20240530	174700	313173430	2980	2980	2980	2980	0
175	20240530	174600	313173430	2980	2980	2980	2980	0
176	20240530	174500	313173430	2980	2980	2980	2980	0
177	20240530	174400	313173430	2980	2980	2980	2980	0
178	20240530	174300	313173430	2980	2980	2980	2980	0
179	20240530	174200	313173430	2980	2980	2980	2980	0
180	20240530	174100	313173430	2980	2980	2980	2980	0
181	20240530	174000	313173430	2980	2980	2980	2980	0
182	20240530	173900	313173430	2980	2980	2980	2980	2721
183	20240530	173800	313173430	2980	2980	2980	2980	0
184	20240530	173700	313173430	2980	2980	2980	2980	0
185	20240530	173600	313173430	2980	2980	2980	2980	0
186	20240530	173500	313173430	2980	2980	2980	2980	0
187	20240530	173400	313173430	2980	2980	2980	2980	0
188	20240530	173300	313173430	2980	2980	2980	2980	0
189	20240530	173200	313173430	2980	2980	2980	2980	0
190	20240530	173100	313173430	2980	2980	2980	2980	0
191	20240530	173000	313173430	2980	2980	2980	2980	0
192	20240530	172900	313173430	2980	2980	2980	2980	0
193	20240530	172800	313173430	2980	2980	2980	2980	0
194	20240530	172700	313173430	2980	2980	2980	2980	0
195	20240530	172600	313173430	2980	2980	2980	2980	0
196	20240530	172500	313173430	2980	2980	2980	2980	0
197	20240530	172400	313173430	2980	2980	2980	2980	0
198	20240530	172300	313173430	2980	2980	2980	2980	0
199	20240530	172200	313173430	2980	2980	2980	2980	0
200	20240530	172100	313173430	2980	2980	2980	2980	0
201	20240530	172000	313173430	2980	2980	2980	2980	0
202	20240530	171900	313173430	2980	2980	2980	2980	0
203	20240530	171800	313173430	2980	2980	2980	2980	0
204	20240530	171700	313173430	2980	2980	2980	2980	0
205	20240530	171600	313173430	2980	2980	2980	2980	0
206	20240530	171500	313173430	2980	2980	2980	2980	0
207	20240530	171400	313173430	2980	2980	2980	2980	0
208	20240530	171300	313173430	2980	2980	2980	2980	0
209	20240530	171200	313173430	2980	2980	2980	2980	0
210	20240530	171100	313173430	2980	2980	2980	2980	0
211	20240530	171000	313173430	2980	2980	2980	2980	0
212	20240530	170900	313173430	2980	2980	2980	2980	2721
213	20240530	170800	313173430	2980	2980	2980	2980	0
214	20240530	170700	313173430	2980	2980	2980	2980	0
215	20240530	170600	313173430	2980	2980	2980	2980	0
216	20240530	170500	313173430	2980	2980	2980	2980	0
217	20240530	170400	313173430	2980	2980	2980	2980	0
218	20240530	170300	313173430	2980	2980	2980	2980	0
219	20240530	170200	313173430	2980	2980	2980	2980	0
220	20240530	170100	313173430	2980	2980	2980	2980	0
221	20240530	170000	313173430	2980	2980	2980	2980	0
222	20240530	165900	313173430	2980	2980	2980	2980	0
223	20240530	165800	313173430	2980	2980	2980	2980	0
224	20240530	165700	313173430	2980	2980	2980	2980	0
225	20240530	165600	313173430	2980	2980	2980	2980	0
226	20240530	165500	313173430	2980	2980	2980	2980	0
227	20240530	165400	313173430	2980	2980	2980	2980	0
228	20240530	165300	313173430	2980	2980	2980	2980	0
229	20240530	165200	313173430	2980	2980	2980	2980	0
230	20240530	165100	313173430	2980	2980	2980	2980	0
231	20240530	165000	313173430	2980	2980	2980	2980	0
232	20240530	164900	313173430	2980	2980	2980	2980	0
233	20240530	164800	313173430	2980	2980	2980	2980	0
234	20240530	164700	313173430	2980	2980	2980	2980	0
235	20240530	164600	313173430	2980	2980	2980	2980	0
236	20240530	164500	313173430	2980	2980	2980	2980	0
237	20240530	164400	313173430	2980	2980	2980	2980	0
238	20240530	164300	313173430	2980	2980	2980	2980	0
239	20240530	164200	313173430	2980	2980	2980	2980	0
240	20240530	164100	313173430	2980	2980	2980	2980	0
241	20240530	164000	313173430	2980	2980	2980	2980	0
242	20240530	163900	313173430	2980	2980	2980	2980	2721
243	20240530	163800	313173430	2980	2980	2980	2980	0
244	20240530	163700	313173430	2980	2980	2980	2980	0
245	20240530	163600	313173430	2980	2980	2980	2980	0
246	20240530	163500	313173430	2980	2980	2980	2980	0
247	20240530	163400	313173430	2980	2980	2980	2980	0
248	20240530	163300	313173430	2980	2980	2980	2980	0
249	20240530	163200	313173430	2980	2980	2980	2980	0
250	20240530	163100	313173430	2980	2980	2980	2980	0
251	20240530	163000	313173430	2980	2980	2980	2980	0
252	20240530	162900	313173430	2980	2980	2980	2980	0
253	20240530	162800	313173430	2980	2980	2980	2980	0
254	20240530	162700	313173430	2980	2980	2980	2980	0
255	20240530	162600	313173430	2980	2980	2980	2980	0
256	20240530	162500	313173430	2980	2980	2980	2980	0
257	20240530	162400	313173430	2980	2980	2980	2980	0
258	20240530	162300	313173430	2980	2980	2980	2980	0
259	20240530	162200	313173430	2980	2980	2980	2980	0
260	20240530	162100	313173430	2980	2980	2980	2980	0
261	20240530	162000	313173430	2980	2980	2980	2980	0
262	20240530	161900	313173430	2980	2980	2980	2980	0
263	20240530	161800	313173430	2980	2980	2980	2980	0
264	20240530	161700	313173430	2980	2980	2980	2980	0
265	20240530	161600	313173430	2980	2980	2980	2980	0
266	20240530	161500	313173430	2980	2980	2980	2980	0
267	20240530	161400	313173430	2980	2980	2980	2980	0
268	20240530	161300	313173430	2980	2980	2980	2980	0
269	20240530	161200	313173430	2980	2980	2980	2980	0
270	20240530	161100	313173430	2980	2980	2980	2980	0
271	20240530	161000	313173430	2980	2980	2980	2980	0
272	20240530	160900	313173430	2980	2980	2980	2980	2721
273	20240530	160800	313173430	2980	2980	2980	2980	0
274	20240530	160700	313173430	2980	2980	2980	2980	0
275	20240530	160600	313173430	2980	2980	2980	2980	0
276	20240530	160500	313173430	2980	2980	2980	2980	0
277	20240530	160400	313173430	2980	2980	2980	2980	0
278	20240530	160300	313173430	2980	2980	2980	2980	0
279	20240530	160200	313173430	2980	2980	2980	2980	0
280	20240530	160100	313173430	2980	2980	2980	2980	0
281	20240530	160000	313173430	2980	2980	2980	2980	0
282	20240530	155900	313173430	2980	2980	2980	2980	0
283	20240530	155800	313173430	2980	2980	2980	2980	0
284	20240530	155700	313173430	2980	2980	2980	2980	0
285	20240530	155600	313173430	2980	2980	2980	2980	0
286	20240530	155500	313173430	2980	2980	2980	2980	0
287	20240530	155400	313173430	2980	2980	2980	2980	0
288	20240530	155300	313173430	2980	2980	2980	2980	0
289	20240530	155200	313173430	2980	2980	2980	2980	0
290	20240530	155100	313173430	2980	2980	2980	2980	0
291	20240530	155000	313173430	2980	2980	2980	2980	0
292	20240530	154900	313173430	2980	2980	2980	2980	0
293	20240530	154800	313173430	2980	2980	2980	2980	0
294	20240530	154700	313173430	2980	2980	2980	2980	0
295	20240530	154600	313173430	2980	2980	2980	2980	0
296	20240530	154500	313173430	2980	2980	2980	2980	0
297	20240530	154400	313173430	2980	2980	2980	2980	0
298	20240530	154300	313173430	2980	2980	2980	2980	0
299	20240530	154200	313173430	2980	2980	2980	2980	0
300	20240530	154100	313173430	2980	2980	2980	2980	0
301	20240530	154000	313173430	2980	2980	2980	2980	0
302	20240530	153900	313173430	2980	2980	2980	2980	2721
303	20240530	153800	313173430	2980	2980	2980	2980	0
304	20240530	153700	313173430	2980	2980	2980	2980	0
305	20240530	153600	313173430	2980	2980	2980	2980	0
306	20240530	153500	313173430	2980	2980	2980	2980	0
307	20240530	153400	313173430	2980	2980	2980	2980	0
308	20240530	153300	313173430	2980	2980	2980	2980	0
309	20240530	153200	313173430	2980	2980	2980	2980	0
310	20240530	153100	313173430	2980	2980	2980	2980	0
311	20240530	153000	313173430	2980	2980	2980	2980	2721
312	20240530	152900	305064850	2990	2990	2990	2990	0
313	20240530	152800	305064850	2990	2990	2990	2990	0
314	20240530	152700	305064850	2990	2990	2990	2990	0
315	20240530	152600	305064850	2990	2990	2990	2990	0
316	20240530	152500	305064850	2990	2990	2990	2990	0
317	20240530	152400	305064850	2990	2990	2990	2990	0
318	20240530	152300	305064850	2990	2990	2990	2990	0
319	20240530	152200	305064850	2990	2990	2990	2990	0
320	20240530	152100	305064850	2990	2990	2990	2990	0
321	20240530	152000	305064850	2990	2990	2990	2990	0
322	20240530	151900	305064850	2990	2995	2995	2985	276
323	20240530	151800	304239490	2995	2995	2995	2990	196
324	20240530	151700	303652510	2995	2990	2995	2990	347
325	20240530	151600	302613590	2990	2990	2990	2990	210
326	20240530	151500	301985690	2985	2995	3000	2985	4037
327	20240530	151400	289903715	2995	2995	2995	2995	1350
328	20240530	151300	285860465	2995	2995	2995	2995	128
329	20240530	151200	285477105	2995	2995	2995	2995	128
330	20240530	151100	285093745	2995	3000	3000	2995	4107
331	20240530	151000	272788280	2995	2995	2995	2995	2610
332	20240530	150900	264971330	2995	2995	2995	2995	893
333	20240530	150800	262296795	3000	3000	3000	3000	0
334	20240530	150700	262296795	3000	3000	3000	3000	1205
335	20240530	150600	258681795	3000	3000	3000	3000	1055
336	20240530	150500	255516795	3000	3000	3000	3000	3828
337	20240530	150400	244032795	3000	3000	3000	3000	3117
338	20240530	150300	234681795	3000	3000	3000	3000	2000
339	20240530	150200	228681795	3000	3005	3005	3000	1300
340	20240530	150100	224780795	3010	3010	3010	3010	18
341	20240530	150000	224726615	3010	3020	3020	3010	1149
342	20240530	145900	221262995	3030	3030	3030	3030	58
343	20240530	145800	221087255	3030	3030	3030	3030	32
344	20240530	145700	220990295	3030	3030	3030	3030	82
345	20240530	145600	220741835	3030	3030	3030	3030	0
346	20240530	145500	220741835	3030	3030	3030	3030	0
347	20240530	145400	220741835	3030	3030	3030	3030	0
348	20240530	145300	220741835	3030	3030	3030	3030	0
349	20240530	145200	220741835	3030	3030	3030	3030	0
350	20240530	145100	220741835	3030	3030	3030	3030	0
351	20240530	145000	220741835	3030	3030	3030	3030	0
352	20240530	144900	220741835	3030	3030	3030	3030	5104
353	20240530	144800	205276715	3015	3015	3015	3015	167
354	20240530	144700	204773210	3015	3015	3015	3015	0
355	20240530	144600	204773210	3015	3015	3015	3015	64
356	20240530	144500	204580250	3030	3030	3030	3030	0
357	20240530	144400	204580250	3030	3030	3030	3030	118
358	20240530	144300	204222710	3030	3030	3030	3030	0
359	20240530	144200	204222710	3030	3030	3030	3030	0
360	20240530	144100	204222710	3030	3030	3030	3030	0
361	20240530	144000	204222710	3030	3030	3030	3030	0
362	20240530	143900	204222710	3030	3030	3030	3030	0
363	20240530	143800	204222710	3030	3030	3030	3030	0
364	20240530	143700	204222710	3030	3030	3030	3030	0
365	20240530	143600	204222710	3030	3030	3030	3030	0
366	20240530	143500	204222710	3030	3030	3030	3030	0
367	20240530	143400	204222710	3030	3030	3030	3030	0
368	20240530	143300	204222710	3030	3020	3030	3000	421
369	20240530	143200	202954735	3025	3025	3025	3025	0
370	20240530	143100	202954735	3025	3025	3025	3025	0
371	20240530	143000	202954735	3025	3025	3025	3025	133
372	20240530	142900	202552410	3030	3030	3030	3030	0
373	20240530	142800	202552410	3030	3030	3030	3030	0
374	20240530	142700	202552410	3030	3030	3030	3030	100
375	20240530	142600	202249410	3030	3030	3030	3030	0
376	20240530	142500	202249410	3030	3030	3030	3030	0
377	20240530	142400	202249410	3030	3030	3030	3030	140
378	20240530	142300	201825210	3030	3030	3030	3030	0
379	20240530	142200	201825210	3030	3030	3030	3030	0
380	20240530	142100	201825210	3030	3030	3030	3030	0
381	20240530	142000	201825210	3030	3030	3030	3030	0
382	20240530	141900	201825210	3030	3030	3030	3030	0
383	20240530	141800	201825210	3030	3030	3030	3030	30
384	20240530	141700	201734310	3030	3030	3030	3030	0
385	20240530	141600	201734310	3030	3030	3030	3030	0
386	20240530	141500	201734310	3030	3030	3030	3030	0
387	20240530	141400	201734310	3030	3030	3030	3030	0
388	20240530	141300	201734310	3030	3030	3030	3030	0
389	20240530	141200	201734310	3030	3025	3030	3025	304
390	20240530	141100	200814040	3010	3010	3010	3010	0
391	20240530	141000	200814040	3010	3010	3010	3010	0
392	20240530	140900	200814040	3010	3010	3010	3010	3
393	20240530	140800	200805010	3025	3025	3025	3025	0
394	20240530	140700	200805010	3025	3025	3025	3025	0
395	20240530	140600	200805010	3025	3025	3025	3025	0
396	20240530	140500	200805010	3025	3025	3025	3025	0
397	20240530	140400	200805010	3025	3025	3025	3025	0
398	20240530	140300	200805010	3025	3025	3025	3025	8
399	20240530	140200	200780810	3025	3025	3025	3025	0
400	20240530	140100	200780810	3025	3025	3025	3025	0
401	20240530	140000	200780810	3025	3025	3025	3025	0
402	20240530	135900	200780810	3025	3025	3025	3025	0
403	20240530	135800	200780810	3025	3025	3025	3025	150
404	20240530	135700	200327060	3010	3010	3010	3010	0
405	20240530	135600	200327060	3010	3025	3025	3010	63
406	20240530	135500	200136965	3025	3025	3025	3025	0
407	20240530	135400	200136965	3025	3025	3025	3025	0
408	20240530	135300	200136965	3025	3025	3025	3025	0
409	20240530	135200	200136965	3025	3025	3025	3025	0
410	20240530	135100	200136965	3025	3025	3025	3025	0
411	20240530	135000	200136965	3025	3025	3025	3025	0
412	20240530	134900	200136965	3025	3025	3025	3025	0
413	20240530	134800	200136965	3025	3025	3025	3025	2127
414	20240530	134700	193702790	3005	3005	3005	3005	0
415	20240530	134600	193702790	3005	3005	3005	3005	1
416	20240530	134500	193699785	3005	3005	3005	3005	0
417	20240530	134400	193699785	3005	3005	3005	3005	0
418	20240530	134300	193699785	3005	3005	3005	3005	0
419	20240530	134200	193699785	3005	3005	3005	3005	0
420	20240530	134100	193699785	3005	3005	3005	3005	0
421	20240530	134000	193699785	3005	3005	3005	3005	0
422	20240530	133900	193699785	3005	3005	3005	3005	0
423	20240530	133800	193699785	3005	3005	3005	3005	0
424	20240530	133700	193699785	3005	3005	3005	3005	0
425	20240530	133600	193699785	3005	3005	3005	3005	0
426	20240530	133500	193699785	3005	3005	3005	3005	0
427	20240530	133400	193699785	3005	3005	3005	3005	0
428	20240530	133300	193699785	3005	3005	3005	3005	0
429	20240530	133200	193699785	3005	3005	3005	3005	0
430	20240530	133100	193699785	3005	3005	3005	3005	0
431	20240530	133000	193699785	3005	3005	3005	3005	0
432	20240530	132900	193699785	3005	3005	3005	3005	0
433	20240530	132800	193699785	3005	3005	3005	3005	0
434	20240530	132700	193699785	3005	3005	3005	3005	21
435	20240530	132600	193636680	3030	3030	3030	3030	0
436	20240530	132500	193636680	3030	3030	3030	3030	0
437	20240530	132400	193636680	3030	3030	3030	3030	0
438	20240530	132300	193636680	3030	3030	3030	3030	120
439	20240530	132200	193273080	3025	3025	3025	3025	0
440	20240530	132100	193273080	3025	3025	3025	3025	179
441	20240530	132000	192731605	3025	3025	3025	3025	0
442	20240530	131900	192731605	3025	3025	3025	3025	290
443	20240530	131800	191854355	3025	3025	3025	3025	0
444	20240530	131700	191854355	3025	3025	3025	3025	0
445	20240530	131600	191854355	3025	3025	3025	3025	0
446	20240530	131500	191854355	3025	3025	3025	3025	0
447	20240530	131400	191854355	3025	3025	3025	3025	0
448	20240530	131300	191854355	3025	3025	3025	3025	0
449	20240530	131200	191854355	3025	3025	3025	3025	0
450	20240530	131100	191854355	3025	3025	3025	3025	0
451	20240530	131000	191854355	3025	3025	3025	3025	3
452	20240530	130900	191845280	3025	3025	3025	3025	64
453	20240530	130800	191651680	3025	3025	3025	3025	55
454	20240530	130700	191485305	3025	3020	3025	3020	205
455	20240530	130600	190865780	3020	3020	3020	3020	100
456	20240530	130500	190563780	3005	3005	3005	3005	0
457	20240530	130400	190563780	3005	3005	3005	3005	0
458	20240530	130300	190563780	3005	3005	3005	3005	100
459	20240530	130200	190263280	2995	2995	2995	2995	0
460	20240530	130100	190263280	2995	2995	2995	2995	0
461	20240530	130000	190263280	2995	2995	2995	2995	0
462	20240530	125900	190263280	2995	2995	2995	2995	0
463	20240530	125800	190263280	2995	2995	2995	2995	0
464	20240530	125700	190263280	2995	2995	2995	2995	0
465	20240530	125600	190263280	2995	2995	2995	2995	0
466	20240530	125500	190263280	2995	2995	2995	2995	0
467	20240530	125400	190263280	2995	2995	2995	2995	0
468	20240530	125300	190263280	2995	2995	2995	2995	0
469	20240530	125200	190263280	2995	2995	2995	2995	0
470	20240530	125100	190263280	2995	2995	2995	2995	0
471	20240530	125000	190263280	2995	2995	2995	2995	0
472	20240530	124900	190263280	2995	2995	2995	2995	0
473	20240530	124800	190263280	2995	2995	2995	2995	0
474	20240530	124700	190263280	2995	2995	2995	2995	0
475	20240530	124600	190263280	2995	2995	2995	2995	0
476	20240530	124500	190263280	2995	2995	2995	2995	0
477	20240530	124400	190263280	2995	2995	2995	2995	0
478	20240530	124300	190263280	2995	2995	2995	2995	0
479	20240530	124200	190263280	2995	3020	3020	2980	5245
480	20240530	124100	174579115	3025	3025	3025	3025	0
481	20240530	124000	174579115	3025	3035	3035	3025	413
482	20240530	123900	173328665	3035	3035	3035	3035	0
483	20240530	123800	173328665	3035	3035	3035	3035	0
484	20240530	123700	173328665	3035	3035	3035	3035	87
485	20240530	123600	173064620	3030	3030	3030	3030	0
486	20240530	123500	173064620	3030	3030	3030	3030	0
487	20240530	123400	173064620	3030	3030	3030	3030	0
488	20240530	123300	173064620	3030	3030	3030	3030	0
489	20240530	123200	173064620	3030	3030	3030	3030	0
490	20240530	123100	173064620	3030	3030	3030	3030	0
491	20240530	123000	173064620	3030	3030	3030	3030	0
492	20240530	122900	173064620	3030	3030	3030	3030	0
493	20240530	122800	173064620	3030	3030	3030	3030	0
494	20240530	122700	173064620	3030	3030	3030	3030	40
495	20240530	122600	172943420	3030	3030	3030	3030	0
496	20240530	122500	172943420	3030	3030	3030	3030	0
497	20240530	122400	172943420	3030	3030	3030	3030	0
498	20240530	122300	172943420	3030	3030	3030	3030	0
499	20240530	122200	172943420	3030	3030	3030	3030	0
500	20240530	122100	172943420	3030	3030	3030	3030	50
501	20240530	122000	172791920	3030	3035	3035	3030	336
502	20240530	121900	171773790	3040	3040	3040	3040	0
503	20240530	121800	171773790	3040	3040	3040	3040	0
504	20240530	121700	171773790	3040	3040	3040	3040	0
505	20240530	121600	171773790	3040	3040	3040	3040	0
506	20240530	121500	171773790	3040	3040	3040	3040	0
507	20240530	121400	171773790	3040	3040	3040	3040	1
508	20240530	121300	171770750	3025	3025	3025	3025	30
509	20240530	121200	171680000	3025	3025	3025	3025	0
510	20240530	121100	171680000	3025	3025	3025	3025	0
511	20240530	121000	171680000	3025	3025	3025	3025	0
512	20240530	120900	171680000	3025	3025	3025	3025	0
513	20240530	120800	171680000	3025	3025	3025	3025	0
514	20240530	120700	171680000	3025	3025	3025	3025	0
515	20240530	120600	171680000	3025	3025	3025	3025	0
516	20240530	120500	171680000	3025	3025	3025	3025	0
517	20240530	120400	171680000	3025	3025	3025	3025	0
518	20240530	120300	171680000	3025	3025	3025	3025	0
519	20240530	120200	171680000	3025	3020	3025	3020	307
520	20240530	120100	170752400	3025	3025	3025	3025	0
521	20240530	120000	170752400	3025	3025	3025	3025	191
522	20240530	115900	170174625	3025	3025	3025	3025	0
523	20240530	115800	170174625	3025	3025	3025	3025	0
524	20240530	115700	170174625	3025	3025	3025	3025	0
525	20240530	115600	170174625	3025	3025	3025	3025	0
526	20240530	115500	170174625	3025	3025	3025	3025	1
527	20240530	115400	170171600	3025	3025	3025	3025	0
528	20240530	115300	170171600	3025	3025	3025	3025	0
529	20240530	115200	170171600	3025	3025	3025	3025	0
530	20240530	115100	170171600	3025	3025	3025	3025	0
531	20240530	115000	170171600	3025	3025	3025	3025	0
532	20240530	114900	170171600	3025	3025	3025	3025	1
533	20240530	114800	170168575	3040	3040	3040	3040	73
534	20240530	114700	169946655	3025	3025	3025	3025	0
535	20240530	114600	169946655	3025	3025	3025	3025	0
536	20240530	114500	169946655	3025	3025	3025	3025	0
537	20240530	114400	169946655	3025	3025	3025	3025	0
538	20240530	114300	169946655	3025	3025	3025	3025	1
539	20240530	114200	169943630	3030	3030	3030	3030	0
540	20240530	114100	169943630	3030	3035	3035	3030	367
541	20240530	114000	168829965	3040	3040	3040	3040	0
542	20240530	113900	168829965	3040	3040	3040	3040	0
543	20240530	113800	168829965	3040	3040	3040	3040	107
544	20240530	113700	168504685	3035	3035	3035	3035	1
545	20240530	113600	168501650	3040	3040	3040	3040	0
546	20240530	113500	168501650	3040	3040	3040	3040	0
547	20240530	113400	168501650	3040	3040	3040	3040	10
548	20240530	113300	168471250	3035	3035	3035	3035	0
549	20240530	113200	168471250	3035	3035	3035	3035	1
550	20240530	113100	168468215	3040	3040	3040	3040	5
551	20240530	113000	168453015	3045	3045	3045	3045	0
552	20240530	112900	168453015	3045	3045	3045	3045	0
553	20240530	112800	168453015	3045	3045	3045	3045	78
554	20240530	112700	168215505	3035	3035	3035	3035	0
555	20240530	112600	168215505	3035	3040	3040	3035	95
556	20240530	112500	167926710	3040	3040	3040	3040	5
557	20240530	112400	167911510	3045	3045	3045	3045	0
558	20240530	112300	167911510	3045	3045	3045	3045	0
559	20240530	112200	167911510	3045	3045	3045	3045	1
560	20240530	112100	167908465	3035	3035	3035	3035	0
561	20240530	112000	167908465	3035	3035	3035	3035	98
562	20240530	111900	167611035	3055	3055	3055	3055	0
563	20240530	111800	167611035	3055	3055	3055	3055	73
564	20240530	111700	167388020	3050	3050	3050	3050	0
565	20240530	111600	167388020	3050	3050	3050	3050	4000
566	20240530	111500	155188020	3040	3040	3040	3040	1
567	20240530	111400	155184980	3045	3055	3055	3045	206
568	20240530	111300	154557275	3030	3030	3030	3030	1
569	20240530	111200	154554245	3035	3035	3035	3035	635
570	20240530	111100	152627020	3035	3035	3035	3035	0
571	20240530	111000	152627020	3035	3035	3035	3035	0
572	20240530	110900	152627020	3035	3035	3035	3035	1
573	20240530	110800	152623985	3060	3060	3060	3060	73
574	20240530	110700	152400605	3065	3065	3065	3065	0
575	20240530	110600	152400605	3065	3065	3065	3065	0
576	20240530	110500	152400605	3065	3065	3065	3065	0
577	20240530	110400	152400605	3065	3060	3065	3060	2
578	20240530	110300	152394480	3035	3035	3035	3035	3
579	20240530	110200	152385375	3035	3035	3035	3035	0
580	20240530	110100	152385375	3035	3035	3035	3035	0
581	20240530	110000	152385375	3035	3035	3035	3035	0
582	20240530	105900	152385375	3035	3035	3035	3035	0
583	20240530	105800	152385375	3035	3055	3065	3035	74
584	20240530	105700	152158645	3055	3055	3055	3055	0
585	20240530	105600	152158645	3055	3055	3055	3055	30
586	20240530	105500	152066995	3055	3055	3055	3055	0
587	20240530	105400	152066995	3055	3045	3055	3045	1000
588	20240530	105300	149017815	3045	3045	3045	3045	1
589	20240530	105200	149014770	3025	3025	3025	3025	1
590	20240530	105100	149011745	3045	3045	3045	3045	0
591	20240530	105000	149011745	3045	3030	3045	3025	4009
592	20240530	104900	136877410	3045	3045	3045	3045	0
593	20240530	104800	136877410	3045	3010	3045	3010	2970
594	20240530	104700	127897015	3010	3010	3010	3010	443
595	20240530	104600	126563585	3010	3010	3010	3010	1
596	20240530	104500	126560575	3015	3015	3015	3015	725
597	20240530	104400	124374700	3010	3010	3010	3010	0
598	20240530	104300	124374700	3010	3010	3010	3010	0
599	20240530	104200	124374700	3010	3010	3010	3010	314
600	20240530	104100	123429560	3010	3005	3010	3005	2
601	20240530	104000	123423545	3010	3010	3010	3010	1030
602	20240530	103900	120323245	3010	3010	3010	3010	2
603	20240530	103800	120317225	3010	3010	3010	3010	73
604	20240530	103700	120097495	3000	3000	3000	3000	0
605	20240530	103600	120097495	3000	3000	3000	3000	0
606	20240530	103500	120097495	3000	3000	3000	3000	1
607	20240530	103400	120094495	3010	3010	3010	3010	0
608	20240530	103300	120094495	3010	3010	3010	3010	1
609	20240530	103200	120091485	3000	3000	3000	3000	0
610	20240530	103100	120091485	3000	3000	3000	3000	0
611	20240530	103000	120091485	3000	3000	3000	3000	0
612	20240530	102900	120091485	3000	3010	3010	3000	533
613	20240530	102800	118492165	3000	3010	3010	3000	75
614	20240530	102700	118266435	3005	3005	3005	3005	0
615	20240530	102600	118266435	3005	3005	3005	3005	72
616	20240530	102500	118050075	3000	3000	3000	3000	0
617	20240530	102400	118050075	3000	3000	3000	3000	82
618	20240530	102300	117804075	3000	3000	3000	3000	0
619	20240530	102200	117804075	3000	3000	3000	3000	0
620	20240530	102100	117804075	3000	3000	3000	3000	309
621	20240530	102000	116877075	3010	3010	3010	3010	0
622	20240530	101900	116877075	3010	3010	3010	3010	0
623	20240530	101800	116877075	3010	2995	3010	2995	75
624	20240530	101700	116651340	2995	2995	2995	2995	0
625	20240530	101600	116651340	2995	2995	2995	2995	0
626	20240530	101500	116651340	2995	2995	2995	2995	169
627	20240530	101400	116145185	3015	3015	3015	3015	0
628	20240530	101300	116145185	3015	3015	3015	3015	5
629	20240530	101200	116130110	2995	2995	2995	2995	1
630	20240530	101100	116127115	3015	3015	3015	3015	5
631	20240530	101000	116112040	2985	2995	2995	2985	1668
632	20240530	100900	111123310	3010	3010	3010	3010	1000
633	20240530	100800	108113310	3005	2995	3005	2995	12486
634	20240530	100700	70650410	2995	2985	2995	2985	4
635	20240530	100600	70638440	2985	2985	2985	2985	100
636	20240530	100500	70339940	3000	3000	3000	3000	0
637	20240530	100400	70339940	3000	3000	3000	3000	0
638	20240530	100300	70339940	3000	3000	3000	3000	32
639	20240530	100200	70243940	2985	2985	2985	2985	0
640	20240530	100100	70243940	2985	2985	2985	2985	1
641	20240530	100000	70240955	3000	3000	3000	3000	102
642	20240530	095900	69934955	3000	3000	3000	3000	0
643	20240530	095800	69934955	3000	3000	3000	3000	0
644	20240530	095700	69934955	3000	3000	3000	3000	1
645	20240530	095600	69931955	2985	2985	2985	2985	1
646	20240530	095500	69928970	2985	2985	2985	2985	0
647	20240530	095400	69928970	2985	2985	2985	2985	0
648	20240530	095300	69928970	2985	2985	2985	2985	0
649	20240530	095200	69928970	2985	2985	2985	2985	0
650	20240530	095100	69928970	2985	2985	2985	2985	0
651	20240530	095000	69928970	2985	2985	2985	2985	1
652	20240530	094900	69925985	2985	2985	2985	2985	0
653	20240530	094800	69925985	2985	2985	2985	2985	0
654	20240530	094700	69925985	2985	2985	2985	2985	0
655	20240530	094600	69925985	2985	2985	2985	2985	0
656	20240530	094500	69925985	2985	2985	2985	2985	0
657	20240530	094400	69925985	2985	2985	2985	2985	2
658	20240530	094300	69920015	2990	2990	2990	2990	0
659	20240530	094200	69920015	2990	2990	2990	2990	1145
660	20240530	094100	66496465	3000	3000	3000	3000	0
661	20240530	094000	66496465	3000	3000	3000	3000	1
662	20240530	093900	66493465	2990	3000	3000	2990	23
663	20240530	093800	66424665	2990	2990	2990	2990	22
664	20240530	093700	66358885	3000	2995	3000	2995	381
665	20240530	093600	65217710	2990	2990	2990	2990	0
666	20240530	093500	65217710	2990	2990	2990	2990	0
667	20240530	093400	65217710	2990	2990	2990	2990	0
668	20240530	093300	65217710	2990	2990	2990	2990	2
669	20240530	093200	65211730	2995	2995	2995	2995	123
670	20240530	093100	64843345	2995	3000	3000	2995	4100
671	20240530	093000	52555375	3000	3000	3000	3000	0
672	20240530	092900	52555375	3000	3010	3010	3000	1181
673	20240530	092800	49009050	3010	3010	3010	3010	26
674	20240530	092700	48930790	3005	3005	3005	3005	2
675	20240530	092600	48924780	3010	3010	3010	3010	176
676	20240530	092500	48395020	3015	3015	3015	3015	50
677	20240530	092400	48244270	3015	3015	3015	3015	274
678	20240530	092300	47418160	3010	3010	3010	3010	0
679	20240530	092200	47418160	3010	3010	3010	3010	30
680	20240530	092100	47327860	3010	3010	3015	3010	1402
681	20240530	092000	43105840	3005	3005	3005	3005	0
682	20240530	091900	43105840	3005	2990	3005	2990	3801
683	20240530	091800	31702480	2990	2990	2990	2990	0
684	20240530	091700	31702480	2990	2990	2990	2990	1
685	20240530	091600	31699490	2990	2985	2990	2985	12
686	20240530	091500	31663620	2990	2995	2995	2985	810
687	20240530	091400	29240735	2995	2995	2995	2995	66
688	20240530	091300	29043065	2985	2995	2995	2985	4
689	20240530	091200	29031115	2985	2985	2985	2985	5
690	20240530	091100	29016190	2980	2980	2980	2980	692
691	20240530	091000	26954030	2980	2995	2995	2980	244
692	20240530	090900	26223280	2995	2995	2995	2995	0
693	20240530	090800	26223280	2995	2985	2995	2985	108
694	20240530	090700	25900530	2980	2980	2980	2980	11
695	20240530	090600	25867750	2970	2975	2975	2970	300
696	20240530	090500	24976250	2980	2980	2980	2965	1442
697	20240530	090400	20684940	2980	2990	2995	2980	2023
698	20240530	090300	14648370	3000	2995	3000	2995	510
699	20240530	090200	13118420	3020	3010	3020	2990	4027
700	20240530	090100	1041460	3010	3010	3010	3010	0
701	20240530	090000	1041460	3010	3010	3010	3010	346