KissMeData/171120/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203100	122521000	2830	2830	2830	2830	1178
3	20240530	203000	122521000	2830	2830	2830	2830	0
4	20240530	202900	122521000	2830	2830	2830	2830	0
5	20240530	202800	122521000	2830	2830	2830	2830	0
6	20240530	202700	122521000	2830	2830	2830	2830	0
7	20240530	202600	122521000	2830	2830	2830	2830	0
8	20240530	202500	122521000	2830	2830	2830	2830	0
9	20240530	202400	122521000	2830	2830	2830	2830	0
10	20240530	202300	122521000	2830	2830	2830	2830	0
11	20240530	202200	122521000	2830	2830	2830	2830	0
12	20240530	202100	122521000	2830	2830	2830	2830	0
13	20240530	202000	122521000	2830	2830	2830	2830	0
14	20240530	201900	122521000	2830	2830	2830	2830	0
15	20240530	201800	122521000	2830	2830	2830	2830	0
16	20240530	201700	122521000	2830	2830	2830	2830	0
17	20240530	201600	122521000	2830	2830	2830	2830	0
18	20240530	201500	122521000	2830	2830	2830	2830	0
19	20240530	201400	122521000	2830	2830	2830	2830	0
20	20240530	201300	122521000	2830	2830	2830	2830	0
21	20240530	201200	122521000	2830	2830	2830	2830	0
22	20240530	201100	122521000	2830	2830	2830	2830	0
23	20240530	201000	122521000	2830	2830	2830	2830	0
24	20240530	200900	122521000	2830	2830	2830	2830	0
25	20240530	200800	122521000	2830	2830	2830	2830	0
26	20240530	200700	122521000	2830	2830	2830	2830	0
27	20240530	200600	122521000	2830	2830	2830	2830	0
28	20240530	200500	122521000	2830	2830	2830	2830	0
29	20240530	200400	122521000	2830	2830	2830	2830	0
30	20240530	200300	122521000	2830	2830	2830	2830	0
31	20240530	200200	122521000	2830	2830	2830	2830	0
32	20240530	200100	122521000	2830	2830	2830	2830	1178
33	20240530	200000	122521000	2830	2830	2830	2830	0
34	20240530	195900	122521000	2830	2830	2830	2830	0
35	20240530	195800	122521000	2830	2830	2830	2830	0
36	20240530	195700	122521000	2830	2830	2830	2830	0
37	20240530	195600	122521000	2830	2830	2830	2830	0
38	20240530	195500	122521000	2830	2830	2830	2830	0
39	20240530	195400	122521000	2830	2830	2830	2830	0
40	20240530	195300	122521000	2830	2830	2830	2830	0
41	20240530	195200	122521000	2830	2830	2830	2830	0
42	20240530	195100	122521000	2830	2830	2830	2830	0
43	20240530	195000	122521000	2830	2830	2830	2830	0
44	20240530	194900	122521000	2830	2830	2830	2830	0
45	20240530	194800	122521000	2830	2830	2830	2830	0
46	20240530	194700	122521000	2830	2830	2830	2830	0
47	20240530	194600	122521000	2830	2830	2830	2830	0
48	20240530	194500	122521000	2830	2830	2830	2830	0
49	20240530	194400	122521000	2830	2830	2830	2830	0
50	20240530	194300	122521000	2830	2830	2830	2830	0
51	20240530	194200	122521000	2830	2830	2830	2830	0
52	20240530	194100	122521000	2830	2830	2830	2830	0
53	20240530	194000	122521000	2830	2830	2830	2830	0
54	20240530	193900	122521000	2830	2830	2830	2830	0
55	20240530	193800	122521000	2830	2830	2830	2830	0
56	20240530	193700	122521000	2830	2830	2830	2830	0
57	20240530	193600	122521000	2830	2830	2830	2830	0
58	20240530	193500	122521000	2830	2830	2830	2830	0
59	20240530	193400	122521000	2830	2830	2830	2830	0
60	20240530	193300	122521000	2830	2830	2830	2830	0
61	20240530	193200	122521000	2830	2830	2830	2830	0
62	20240530	193100	122521000	2830	2830	2830	2830	1178
63	20240530	193000	122521000	2830	2830	2830	2830	0
64	20240530	192900	122521000	2830	2830	2830	2830	0
65	20240530	192800	122521000	2830	2830	2830	2830	0
66	20240530	192700	122521000	2830	2830	2830	2830	0
67	20240530	192600	122521000	2830	2830	2830	2830	0
68	20240530	192500	122521000	2830	2830	2830	2830	0
69	20240530	192400	122521000	2830	2830	2830	2830	0
70	20240530	192300	122521000	2830	2830	2830	2830	0
71	20240530	192200	122521000	2830	2830	2830	2830	0
72	20240530	192100	122521000	2830	2830	2830	2830	0
73	20240530	192000	122521000	2830	2830	2830	2830	0
74	20240530	191900	122521000	2830	2830	2830	2830	0
75	20240530	191800	122521000	2830	2830	2830	2830	0
76	20240530	191700	122521000	2830	2830	2830	2830	0
77	20240530	191600	122521000	2830	2830	2830	2830	0
78	20240530	191500	122521000	2830	2830	2830	2830	0
79	20240530	191400	122521000	2830	2830	2830	2830	0
80	20240530	191300	122521000	2830	2830	2830	2830	0
81	20240530	191200	122521000	2830	2830	2830	2830	0
82	20240530	191100	122521000	2830	2830	2830	2830	0
83	20240530	191000	122521000	2830	2830	2830	2830	0
84	20240530	190900	122521000	2830	2830	2830	2830	0
85	20240530	190800	122521000	2830	2830	2830	2830	0
86	20240530	190700	122521000	2830	2830	2830	2830	0
87	20240530	190600	122521000	2830	2830	2830	2830	0
88	20240530	190500	122521000	2830	2830	2830	2830	0
89	20240530	190400	122521000	2830	2830	2830	2830	0
90	20240530	190300	122521000	2830	2830	2830	2830	0
91	20240530	190200	122521000	2830	2830	2830	2830	0
92	20240530	190100	122521000	2830	2830	2830	2830	1178
93	20240530	190000	122521000	2830	2830	2830	2830	0
94	20240530	185900	122521000	2830	2830	2830	2830	0
95	20240530	185800	122521000	2830	2830	2830	2830	0
96	20240530	185700	122521000	2830	2830	2830	2830	0
97	20240530	185600	122521000	2830	2830	2830	2830	0
98	20240530	185500	122521000	2830	2830	2830	2830	0
99	20240530	185400	122521000	2830	2830	2830	2830	0
100	20240530	185300	122521000	2830	2830	2830	2830	0
101	20240530	185200	122521000	2830	2830	2830	2830	0
102	20240530	185100	122521000	2830	2830	2830	2830	0
103	20240530	185000	122521000	2830	2830	2830	2830	0
104	20240530	184900	122521000	2830	2830	2830	2830	0
105	20240530	184800	122521000	2830	2830	2830	2830	0
106	20240530	184700	122521000	2830	2830	2830	2830	0
107	20240530	184600	122521000	2830	2830	2830	2830	0
108	20240530	184500	122521000	2830	2830	2830	2830	0
109	20240530	184400	122521000	2830	2830	2830	2830	0
110	20240530	184300	122521000	2830	2830	2830	2830	0
111	20240530	184200	122521000	2830	2830	2830	2830	0
112	20240530	184100	122521000	2830	2830	2830	2830	0
113	20240530	184000	122521000	2830	2830	2830	2830	0
114	20240530	183900	122521000	2830	2830	2830	2830	0
115	20240530	183800	122521000	2830	2830	2830	2830	0
116	20240530	183700	122521000	2830	2830	2830	2830	0
117	20240530	183600	122521000	2830	2830	2830	2830	0
118	20240530	183500	122521000	2830	2830	2830	2830	0
119	20240530	183400	122521000	2830	2830	2830	2830	0
120	20240530	183300	122521000	2830	2830	2830	2830	0
121	20240530	183200	122521000	2830	2830	2830	2830	0
122	20240530	183100	122521000	2830	2830	2830	2830	1178
123	20240530	183000	122521000	2830	2830	2830	2830	0
124	20240530	182900	122521000	2830	2830	2830	2830	0
125	20240530	182800	122521000	2830	2830	2830	2830	0
126	20240530	182700	122521000	2830	2830	2830	2830	0
127	20240530	182600	122521000	2830	2830	2830	2830	0
128	20240530	182500	122521000	2830	2830	2830	2830	0
129	20240530	182400	122521000	2830	2830	2830	2830	0
130	20240530	182300	122521000	2830	2830	2830	2830	0
131	20240530	182200	122521000	2830	2830	2830	2830	0
132	20240530	182100	122521000	2830	2830	2830	2830	0
133	20240530	182000	122521000	2830	2830	2830	2830	0
134	20240530	181900	122521000	2830	2830	2830	2830	0
135	20240530	181800	122521000	2830	2830	2830	2830	0
136	20240530	181700	122521000	2830	2830	2830	2830	0
137	20240530	181600	122521000	2830	2830	2830	2830	0
138	20240530	181500	122521000	2830	2830	2830	2830	0
139	20240530	181400	122521000	2830	2830	2830	2830	0
140	20240530	181300	122521000	2830	2830	2830	2830	0
141	20240530	181200	122521000	2830	2830	2830	2830	0
142	20240530	181100	122521000	2830	2830	2830	2830	0
143	20240530	181000	122521000	2830	2830	2830	2830	0
144	20240530	180900	122521000	2830	2830	2830	2830	0
145	20240530	180800	122521000	2830	2830	2830	2830	0
146	20240530	180700	122521000	2830	2830	2830	2830	0
147	20240530	180600	122521000	2830	2830	2830	2830	0
148	20240530	180500	122521000	2830	2830	2830	2830	0
149	20240530	180400	122521000	2830	2830	2830	2830	0
150	20240530	180300	122521000	2830	2830	2830	2830	0
151	20240530	180200	122521000	2830	2830	2830	2830	0
152	20240530	180100	122521000	2830	2830	2830	2830	1178
153	20240530	180000	122521000	2830	2830	2830	2830	0
154	20240530	175900	122521000	2830	2830	2830	2830	0
155	20240530	175800	122521000	2830	2830	2830	2830	0
156	20240530	175700	122521000	2830	2830	2830	2830	0
157	20240530	175600	122521000	2830	2830	2830	2830	0
158	20240530	175500	122521000	2830	2830	2830	2830	0
159	20240530	175400	122521000	2830	2830	2830	2830	0
160	20240530	175300	122521000	2830	2830	2830	2830	0
161	20240530	175200	122521000	2830	2830	2830	2830	0
162	20240530	175100	122521000	2830	2830	2830	2830	0
163	20240530	175000	122521000	2830	2830	2830	2830	0
164	20240530	174900	122521000	2830	2830	2830	2830	0
165	20240530	174800	122521000	2830	2830	2830	2830	0
166	20240530	174700	122521000	2830	2830	2830	2830	0
167	20240530	174600	122521000	2830	2830	2830	2830	0
168	20240530	174500	122521000	2830	2830	2830	2830	0
169	20240530	174400	122521000	2830	2830	2830	2830	0
170	20240530	174300	122521000	2830	2830	2830	2830	0
171	20240530	174200	122521000	2830	2830	2830	2830	0
172	20240530	174100	122521000	2830	2830	2830	2830	0
173	20240530	174000	122521000	2830	2830	2830	2830	0
174	20240530	173900	122521000	2830	2830	2830	2830	0
175	20240530	173800	122521000	2830	2830	2830	2830	0
176	20240530	173700	122521000	2830	2830	2830	2830	0
177	20240530	173600	122521000	2830	2830	2830	2830	0
178	20240530	173500	122521000	2830	2830	2830	2830	0
179	20240530	173400	122521000	2830	2830	2830	2830	0
180	20240530	173300	122521000	2830	2830	2830	2830	0
181	20240530	173200	122521000	2830	2830	2830	2830	0
182	20240530	173100	122521000	2830	2830	2830	2830	1178
183	20240530	173000	122521000	2830	2830	2830	2830	0
184	20240530	172900	122521000	2830	2830	2830	2830	0
185	20240530	172800	122521000	2830	2830	2830	2830	0
186	20240530	172700	122521000	2830	2830	2830	2830	0
187	20240530	172600	122521000	2830	2830	2830	2830	0
188	20240530	172500	122521000	2830	2830	2830	2830	0
189	20240530	172400	122521000	2830	2830	2830	2830	0
190	20240530	172300	122521000	2830	2830	2830	2830	0
191	20240530	172200	122521000	2830	2830	2830	2830	0
192	20240530	172100	122521000	2830	2830	2830	2830	0
193	20240530	172000	122521000	2830	2830	2830	2830	0
194	20240530	171900	122521000	2830	2830	2830	2830	0
195	20240530	171800	122521000	2830	2830	2830	2830	0
196	20240530	171700	122521000	2830	2830	2830	2830	0
197	20240530	171600	122521000	2830	2830	2830	2830	0
198	20240530	171500	122521000	2830	2830	2830	2830	0
199	20240530	171400	122521000	2830	2830	2830	2830	0
200	20240530	171300	122521000	2830	2830	2830	2830	0
201	20240530	171200	122521000	2830	2830	2830	2830	0
202	20240530	171100	122521000	2830	2830	2830	2830	0
203	20240530	171000	122521000	2830	2830	2830	2830	0
204	20240530	170900	122521000	2830	2830	2830	2830	0
205	20240530	170800	122521000	2830	2830	2830	2830	0
206	20240530	170700	122521000	2830	2830	2830	2830	0
207	20240530	170600	122521000	2830	2830	2830	2830	0
208	20240530	170500	122521000	2830	2830	2830	2830	0
209	20240530	170400	122521000	2830	2830	2830	2830	0
210	20240530	170300	122521000	2830	2830	2830	2830	0
211	20240530	170200	122521000	2830	2830	2830	2830	0
212	20240530	170100	122521000	2830	2830	2830	2830	1178
213	20240530	170000	122521000	2830	2830	2830	2830	0
214	20240530	165900	122521000	2830	2830	2830	2830	0
215	20240530	165800	122521000	2830	2830	2830	2830	0
216	20240530	165700	122521000	2830	2830	2830	2830	0
217	20240530	165600	122521000	2830	2830	2830	2830	0
218	20240530	165500	122521000	2830	2830	2830	2830	0
219	20240530	165400	122521000	2830	2830	2830	2830	0
220	20240530	165300	122521000	2830	2830	2830	2830	0
221	20240530	165200	122521000	2830	2830	2830	2830	0
222	20240530	165100	122521000	2830	2830	2830	2830	0
223	20240530	165000	122521000	2830	2830	2830	2830	0
224	20240530	164900	122521000	2830	2830	2830	2830	0
225	20240530	164800	122521000	2830	2830	2830	2830	0
226	20240530	164700	122521000	2830	2830	2830	2830	0
227	20240530	164600	122521000	2830	2830	2830	2830	0
228	20240530	164500	122521000	2830	2830	2830	2830	0
229	20240530	164400	122521000	2830	2830	2830	2830	0
230	20240530	164300	122521000	2830	2830	2830	2830	0
231	20240530	164200	122521000	2830	2830	2830	2830	0
232	20240530	164100	122521000	2830	2830	2830	2830	0
233	20240530	164000	122521000	2830	2830	2830	2830	0
234	20240530	163900	122521000	2830	2830	2830	2830	0
235	20240530	163800	122521000	2830	2830	2830	2830	0
236	20240530	163700	122521000	2830	2830	2830	2830	0
237	20240530	163600	122521000	2830	2830	2830	2830	0
238	20240530	163500	122521000	2830	2830	2830	2830	0
239	20240530	163400	122521000	2830	2830	2830	2830	0
240	20240530	163300	122521000	2830	2830	2830	2830	0
241	20240530	163200	122521000	2830	2830	2830	2830	0
242	20240530	163100	122521000	2830	2830	2830	2830	1178
243	20240530	163000	122521000	2830	2830	2830	2830	0
244	20240530	162900	122521000	2830	2830	2830	2830	0
245	20240530	162800	122521000	2830	2830	2830	2830	0
246	20240530	162700	122521000	2830	2830	2830	2830	0
247	20240530	162600	122521000	2830	2830	2830	2830	0
248	20240530	162500	122521000	2830	2830	2830	2830	0
249	20240530	162400	122521000	2830	2830	2830	2830	0
250	20240530	162300	122521000	2830	2830	2830	2830	0
251	20240530	162200	122521000	2830	2830	2830	2830	0
252	20240530	162100	122521000	2830	2830	2830	2830	0
253	20240530	162000	122521000	2830	2830	2830	2830	0
254	20240530	161900	122521000	2830	2830	2830	2830	0
255	20240530	161800	122521000	2830	2830	2830	2830	0
256	20240530	161700	122521000	2830	2830	2830	2830	0
257	20240530	161600	122521000	2830	2830	2830	2830	0
258	20240530	161500	122521000	2830	2830	2830	2830	0
259	20240530	161400	122521000	2830	2830	2830	2830	0
260	20240530	161300	122521000	2830	2830	2830	2830	0
261	20240530	161200	122521000	2830	2830	2830	2830	0
262	20240530	161100	122521000	2830	2830	2830	2830	0
263	20240530	161000	122521000	2830	2830	2830	2830	0
264	20240530	160900	122521000	2830	2830	2830	2830	0
265	20240530	160800	122521000	2830	2830	2830	2830	0
266	20240530	160700	122521000	2830	2830	2830	2830	0
267	20240530	160600	122521000	2830	2830	2830	2830	0
268	20240530	160500	122521000	2830	2830	2830	2830	0
269	20240530	160400	122521000	2830	2830	2830	2830	0
270	20240530	160300	122521000	2830	2830	2830	2830	0
271	20240530	160200	122521000	2830	2830	2830	2830	0
272	20240530	160100	122521000	2830	2830	2830	2830	1178
273	20240530	160000	122521000	2830	2830	2830	2830	0
274	20240530	155900	122521000	2830	2830	2830	2830	0
275	20240530	155800	122521000	2830	2830	2830	2830	0
276	20240530	155700	122521000	2830	2830	2830	2830	0
277	20240530	155600	122521000	2830	2830	2830	2830	0
278	20240530	155500	122521000	2830	2830	2830	2830	0
279	20240530	155400	122521000	2830	2830	2830	2830	0
280	20240530	155300	122521000	2830	2830	2830	2830	0
281	20240530	155200	122521000	2830	2830	2830	2830	0
282	20240530	155100	122521000	2830	2830	2830	2830	0
283	20240530	155000	122521000	2830	2830	2830	2830	0
284	20240530	154900	122521000	2830	2830	2830	2830	0
285	20240530	154800	122521000	2830	2830	2830	2830	0
286	20240530	154700	122521000	2830	2830	2830	2830	0
287	20240530	154600	122521000	2830	2830	2830	2830	0
288	20240530	154500	122521000	2830	2830	2830	2830	0
289	20240530	154400	122521000	2830	2830	2830	2830	0
290	20240530	154300	122521000	2830	2830	2830	2830	0
291	20240530	154200	122521000	2830	2830	2830	2830	0
292	20240530	154100	122521000	2830	2830	2830	2830	0
293	20240530	154000	122521000	2830	2830	2830	2830	0
294	20240530	153900	122521000	2830	2830	2830	2830	0
295	20240530	153800	122521000	2830	2830	2830	2830	0
296	20240530	153700	122521000	2830	2830	2830	2830	0
297	20240530	153600	122521000	2830	2830	2830	2830	0
298	20240530	153500	122521000	2830	2830	2830	2830	0
299	20240530	153400	122521000	2830	2830	2830	2830	0
300	20240530	153300	122521000	2830	2830	2830	2830	0
301	20240530	153200	122521000	2830	2830	2830	2830	0
302	20240530	153100	122521000	2830	2830	2830	2830	1178
303	20240530	153000	122521000	2830	2830	2830	2830	1178
304	20240530	152900	119187260	2850	2850	2850	2850	0
305	20240530	152800	119187260	2850	2850	2850	2850	0
306	20240530	152700	119187260	2850	2850	2850	2850	0
307	20240530	152600	119187260	2850	2850	2850	2850	0
308	20240530	152500	119187260	2850	2850	2850	2850	0
309	20240530	152400	119187260	2850	2850	2850	2850	0
310	20240530	152300	119187260	2850	2850	2850	2850	0
311	20240530	152200	119187260	2850	2850	2850	2850	0
312	20240530	152100	119187260	2850	2850	2850	2850	0
313	20240530	152000	119187260	2850	2850	2850	2850	0
314	20240530	151900	119187260	2850	2830	2850	2830	12
315	20240530	151800	119153100	2830	2830	2830	2830	1
316	20240530	151700	119150270	2830	2830	2830	2830	30
317	20240530	151600	119065370	2830	2830	2830	2830	1
318	20240530	151500	119062540	2830	2830	2830	2830	3
319	20240530	151400	119054050	2830	2830	2830	2830	1
320	20240530	151300	119051220	2830	2830	2830	2830	1
321	20240530	151200	119048390	2830	2830	2830	2830	1
322	20240530	151100	119045560	2830	2830	2830	2830	0
323	20240530	151000	119045560	2830	2830	2830	2830	186
324	20240530	150900	118519180	2830	2830	2830	2830	0
325	20240530	150800	118519180	2830	2830	2830	2830	1
326	20240530	150700	118516350	2830	2830	2830	2830	1
327	20240530	150600	118513520	2835	2835	2835	2835	0
328	20240530	150500	118513520	2835	2835	2835	2835	1
329	20240530	150400	118510685	2850	2850	2850	2850	0
330	20240530	150300	118510685	2850	2850	2850	2850	163
331	20240530	150200	118046135	2850	2850	2850	2850	0
332	20240530	150100	118046135	2850	2850	2850	2850	0
333	20240530	150000	118046135	2850	2850	2850	2850	0
334	20240530	145900	118046135	2850	2850	2850	2850	0
335	20240530	145800	118046135	2850	2850	2850	2850	0
336	20240530	145700	118046135	2850	2850	2850	2850	36
337	20240530	145600	117943535	2850	2850	2850	2850	0
338	20240530	145500	117943535	2850	2850	2850	2850	0
339	20240530	145400	117943535	2850	2850	2850	2850	2
340	20240530	145300	117937835	2850	2850	2850	2850	0
341	20240530	145200	117937835	2850	2850	2850	2850	100
342	20240530	145100	117652835	2850	2845	2850	2845	10
343	20240530	145000	117624355	2845	2845	2845	2845	0
344	20240530	144900	117624355	2845	2845	2845	2845	36
345	20240530	144800	117521935	2850	2850	2850	2850	0
346	20240530	144700	117521935	2850	2850	2850	2850	0
347	20240530	144600	117521935	2850	2845	2850	2845	15
348	20240530	144500	117479255	2835	2835	2835	2835	0
349	20240530	144400	117479255	2835	2835	2835	2835	0
350	20240530	144300	117479255	2835	2835	2835	2835	0
351	20240530	144200	117479255	2835	2835	2835	2835	0
352	20240530	144100	117479255	2835	2835	2835	2835	0
353	20240530	144000	117479255	2835	2835	2835	2835	0
354	20240530	143900	117479255	2835	2835	2835	2835	318
355	20240530	143800	116577725	2835	2835	2835	2835	0
356	20240530	143700	116577725	2835	2835	2835	2835	18
357	20240530	143600	116526695	2835	2835	2835	2835	0
358	20240530	143500	116526695	2835	2835	2835	2835	0
359	20240530	143400	116526695	2835	2835	2835	2835	0
360	20240530	143300	116526695	2835	2835	2835	2835	0
361	20240530	143200	116526695	2835	2835	2835	2835	1
362	20240530	143100	116523860	2825	2825	2825	2825	0
363	20240530	143000	116523860	2825	2825	2825	2825	0
364	20240530	142900	116523860	2825	2825	2825	2825	0
365	20240530	142800	116523860	2825	2825	2825	2825	0
366	20240530	142700	116523860	2825	2825	2825	2825	0
367	20240530	142600	116523860	2825	2825	2825	2825	0
368	20240530	142500	116523860	2825	2825	2825	2825	0
369	20240530	142400	116523860	2825	2825	2825	2825	0
370	20240530	142300	116523860	2825	2825	2825	2825	0
371	20240530	142200	116523860	2825	2825	2825	2825	0
372	20240530	142100	116523860	2825	2825	2825	2825	0
373	20240530	142000	116523860	2825	2825	2825	2825	0
374	20240530	141900	116523860	2825	2825	2825	2825	0
375	20240530	141800	116523860	2825	2825	2825	2825	100
376	20240530	141700	116241360	2830	2830	2830	2830	0
377	20240530	141600	116241360	2830	2830	2830	2830	0
378	20240530	141500	116241360	2830	2830	2830	2830	35
379	20240530	141400	116142310	2835	2835	2835	2835	0
380	20240530	141300	116142310	2835	2835	2835	2835	0
381	20240530	141200	116142310	2835	2835	2835	2835	0
382	20240530	141100	116142310	2835	2835	2835	2835	0
383	20240530	141000	116142310	2835	2835	2835	2835	0
384	20240530	140900	116142310	2835	2835	2835	2835	0
385	20240530	140800	116142310	2835	2835	2835	2835	0
386	20240530	140700	116142310	2835	2835	2835	2835	0
387	20240530	140600	116142310	2835	2835	2835	2835	0
388	20240530	140500	116142310	2835	2835	2835	2835	0
389	20240530	140400	116142310	2835	2825	2835	2825	363
390	20240530	140300	115116785	2815	2815	2815	2815	0
391	20240530	140200	115116785	2815	2820	2820	2815	101
392	20240530	140100	114832450	2820	2820	2820	2820	5
393	20240530	140000	114818350	2820	2820	2820	2820	0
394	20240530	135900	114818350	2820	2820	2820	2820	0
395	20240530	135800	114818350	2820	2820	2820	2820	0
396	20240530	135700	114818350	2820	2820	2820	2820	0
397	20240530	135600	114818350	2820	2820	2820	2820	5
398	20240530	135500	114804250	2820	2820	2820	2820	58
399	20240530	135400	114640690	2820	2825	2825	2820	4
400	20240530	135300	114629400	2815	2815	2815	2815	0
401	20240530	135200	114629400	2815	2815	2815	2815	0
402	20240530	135100	114629400	2815	2815	2815	2815	0
403	20240530	135000	114629400	2815	2815	2815	2815	0
404	20240530	134900	114629400	2815	2815	2815	2815	0
405	20240530	134800	114629400	2815	2825	2825	2815	7797
406	20240530	134700	92638720	2840	2840	2840	2840	0
407	20240530	134600	92638720	2840	2840	2840	2840	0
408	20240530	134500	92638720	2840	2840	2840	2840	0
409	20240530	134400	92638720	2840	2840	2840	2840	0
410	20240530	134300	92638720	2840	2840	2840	2840	61
411	20240530	134200	92465480	2840	2840	2840	2840	35
412	20240530	134100	92366080	2840	2840	2840	2840	30
413	20240530	134000	92280880	2840	2840	2840	2840	0
414	20240530	133900	92280880	2840	2840	2840	2840	0
415	20240530	133800	92280880	2840	2840	2840	2840	0
416	20240530	133700	92280880	2840	2840	2840	2840	0
417	20240530	133600	92280880	2840	2840	2840	2840	0
418	20240530	133500	92280880	2840	2840	2840	2840	0
419	20240530	133400	92280880	2840	2840	2840	2840	0
420	20240530	133300	92280880	2840	2840	2840	2840	48
421	20240530	133200	92144560	2830	2830	2830	2830	300
422	20240530	133100	91295560	2830	2830	2830	2830	0
423	20240530	133000	91295560	2830	2830	2830	2830	0
424	20240530	132900	91295560	2830	2830	2830	2830	105
425	20240530	132800	90998410	2830	2830	2830	2830	0
426	20240530	132700	90998410	2830	2830	2830	2830	5
427	20240530	132600	90984260	2830	2830	2830	2830	0
428	20240530	132500	90984260	2830	2830	2830	2830	5
429	20240530	132400	90970110	2830	2830	2830	2830	0
430	20240530	132300	90970110	2830	2830	2830	2830	0
431	20240530	132200	90970110	2830	2830	2830	2830	0
432	20240530	132100	90970110	2830	2830	2830	2830	400
433	20240530	132000	89838110	2830	2830	2830	2830	5
434	20240530	131900	89823960	2830	2830	2830	2830	0
435	20240530	131800	89823960	2830	2830	2830	2830	643
436	20240530	131700	88004270	2840	2840	2840	2840	0
437	20240530	131600	88004270	2840	2840	2840	2840	0
438	20240530	131500	88004270	2840	2840	2840	2840	0
439	20240530	131400	88004270	2840	2840	2840	2840	0
440	20240530	131300	88004270	2840	2840	2840	2840	0
441	20240530	131200	88004270	2840	2840	2840	2840	0
442	20240530	131100	88004270	2840	2840	2840	2840	0
443	20240530	131000	88004270	2840	2840	2840	2840	0
444	20240530	130900	88004270	2840	2840	2840	2840	0
445	20240530	130800	88004270	2840	2840	2840	2840	0
446	20240530	130700	88004270	2840	2840	2840	2840	0
447	20240530	130600	88004270	2840	2840	2840	2840	0
448	20240530	130500	88004270	2840	2840	2840	2840	0
449	20240530	130400	88004270	2840	2840	2840	2840	0
450	20240530	130300	88004270	2840	2840	2840	2840	0
451	20240530	130200	88004270	2840	2840	2840	2840	0
452	20240530	130100	88004270	2840	2840	2840	2840	0
453	20240530	130000	88004270	2840	2840	2840	2840	0
454	20240530	125900	88004270	2840	2840	2840	2840	50
455	20240530	125800	87862270	2840	2840	2840	2840	0
456	20240530	125700	87862270	2840	2840	2840	2840	0
457	20240530	125600	87862270	2840	2840	2840	2840	1
458	20240530	125500	87859430	2825	2825	2825	2825	0
459	20240530	125400	87859430	2825	2825	2825	2825	0
460	20240530	125300	87859430	2825	2825	2825	2825	0
461	20240530	125200	87859430	2825	2825	2825	2825	26
462	20240530	125100	87785980	2825	2825	2825	2825	0
463	20240530	125000	87785980	2825	2825	2825	2825	0
464	20240530	124900	87785980	2825	2825	2825	2825	0
465	20240530	124800	87785980	2825	2825	2825	2825	0
466	20240530	124700	87785980	2825	2825	2825	2825	0
467	20240530	124600	87785980	2825	2825	2825	2825	0
468	20240530	124500	87785980	2825	2825	2825	2825	11
469	20240530	124400	87754905	2825	2825	2825	2825	0
470	20240530	124300	87754905	2825	2825	2825	2825	2
471	20240530	124200	87749255	2830	2830	2830	2830	0
472	20240530	124100	87749255	2830	2830	2830	2830	0
473	20240530	124000	87749255	2830	2830	2830	2830	0
474	20240530	123900	87749255	2830	2830	2830	2830	0
475	20240530	123800	87749255	2830	2830	2830	2830	0
476	20240530	123700	87749255	2830	2830	2830	2830	45
477	20240530	123600	87621905	2830	2830	2830	2830	30
478	20240530	123500	87537005	2830	2830	2830	2830	0
479	20240530	123400	87537005	2830	2830	2830	2830	3
480	20240530	123300	87528515	2830	2830	2830	2830	25
481	20240530	123200	87457765	2830	2830	2830	2830	2
482	20240530	123100	87452105	2830	2830	2830	2830	0
483	20240530	123000	87452105	2830	2830	2830	2830	5
484	20240530	122900	87437955	2830	2830	2830	2830	1795
485	20240530	122800	82358105	2840	2840	2840	2840	0
486	20240530	122700	82358105	2840	2840	2840	2840	5
487	20240530	122600	82343905	2840	2840	2840	2840	0
488	20240530	122500	82343905	2840	2840	2840	2840	139
489	20240530	122400	81949145	2830	2830	2830	2830	80
490	20240530	122300	81722745	2830	2830	2830	2830	134
491	20240530	122200	81343525	2840	2840	2840	2840	0
492	20240530	122100	81343525	2840	2840	2840	2840	0
493	20240530	122000	81343525	2840	2840	2840	2840	0
494	20240530	121900	81343525	2840	2840	2840	2840	5
495	20240530	121800	81329325	2840	2840	2840	2840	0
496	20240530	121700	81329325	2840	2840	2840	2840	0
497	20240530	121600	81329325	2840	2840	2840	2840	0
498	20240530	121500	81329325	2840	2840	2840	2840	150
499	20240530	121400	80903325	2830	2830	2830	2830	16
500	20240530	121300	80858045	2840	2840	2840	2840	10
501	20240530	121200	80829645	2840	2840	2840	2840	6
502	20240530	121100	80812605	2830	2830	2830	2830	0
503	20240530	121000	80812605	2830	2830	2830	2830	0
504	20240530	120900	80812605	2830	2830	2830	2830	0
505	20240530	120800	80812605	2830	2830	2830	2830	0
506	20240530	120700	80812605	2830	2830	2830	2830	0
507	20240530	120600	80812605	2830	2830	2830	2830	0
508	20240530	120500	80812605	2830	2830	2830	2830	0
509	20240530	120400	80812605	2830	2830	2830	2830	0
510	20240530	120300	80812605	2830	2830	2830	2830	0
511	20240530	120200	80812605	2830	2830	2830	2830	0
512	20240530	120100	80812605	2830	2830	2830	2830	0
513	20240530	120000	80812605	2830	2830	2830	2830	0
514	20240530	115900	80812605	2830	2830	2830	2830	0
515	20240530	115800	80812605	2830	2830	2830	2830	0
516	20240530	115700	80812605	2830	2830	2830	2830	5068
517	20240530	115600	66470165	2830	2830	2830	2830	0
518	20240530	115500	66470165	2830	2830	2830	2830	0
519	20240530	115400	66470165	2830	2830	2830	2830	0
520	20240530	115300	66470165	2830	2830	2830	2830	0
521	20240530	115200	66470165	2830	2830	2830	2830	0
522	20240530	115100	66470165	2830	2830	2830	2830	0
523	20240530	115000	66470165	2830	2830	2830	2830	0
524	20240530	114900	66470165	2830	2830	2830	2830	0
525	20240530	114800	66470165	2830	2830	2830	2830	0
526	20240530	114700	66470165	2830	2830	2830	2830	0
527	20240530	114600	66470165	2830	2830	2830	2830	57
528	20240530	114500	66308855	2830	2835	2835	2830	3571
529	20240530	114400	56202915	2830	2830	2830	2830	0
530	20240530	114300	56202915	2830	2830	2830	2830	233
531	20240530	114200	55543525	2830	2830	2830	2830	0
532	20240530	114100	55543525	2830	2830	2830	2830	0
533	20240530	114000	55543525	2830	2830	2830	2830	1220
534	20240530	113900	52090925	2825	2825	2825	2825	0
535	20240530	113800	52090925	2825	2825	2825	2825	0
536	20240530	113700	52090925	2825	2825	2825	2825	0
537	20240530	113600	52090925	2825	2825	2825	2825	0
538	20240530	113500	52090925	2825	2825	2825	2825	0
539	20240530	113400	52090925	2825	2825	2825	2825	0
540	20240530	113300	52090925	2825	2825	2825	2825	0
541	20240530	113200	52090925	2825	2825	2825	2825	0
542	20240530	113100	52090925	2825	2825	2825	2825	15
543	20240530	113000	52048550	2830	2830	2830	2830	0
544	20240530	112900	52048550	2830	2830	2830	2830	2435
545	20240530	112800	45157500	2830	2830	2830	2830	0
546	20240530	112700	45157500	2830	2835	2835	2830	5100
547	20240530	112600	30724000	2830	2830	2830	2830	5
548	20240530	112500	30709850	2830	2830	2830	2830	0
549	20240530	112400	30709850	2830	2830	2830	2830	0
550	20240530	112300	30709850	2830	2830	2830	2830	0
551	20240530	112200	30709850	2830	2830	2830	2830	5
552	20240530	112100	30695700	2830	2830	2830	2830	0
553	20240530	112000	30695700	2830	2830	2830	2830	0
554	20240530	111900	30695700	2830	2830	2830	2830	5
555	20240530	111800	30681550	2830	2830	2830	2830	13
556	20240530	111700	30644760	2830	2830	2830	2830	0
557	20240530	111600	30644760	2830	2835	2835	2830	4
558	20240530	111500	30633430	2830	2835	2835	2830	3201
559	20240530	111400	21571630	2840	2840	2840	2840	1872
560	20240530	111300	16255150	2845	2845	2845	2845	0
561	20240530	111200	16255150	2845	2845	2845	2845	2
562	20240530	111100	16249460	2845	2845	2845	2845	6
563	20240530	111000	16232390	2845	2845	2845	2845	0
564	20240530	110900	16232390	2845	2845	2845	2845	0
565	20240530	110800	16232390	2845	2845	2845	2845	5
566	20240530	110700	16218165	2845	2845	2845	2845	0
567	20240530	110600	16218165	2845	2845	2845	2845	0
568	20240530	110500	16218165	2845	2845	2845	2845	0
569	20240530	110400	16218165	2845	2845	2845	2845	0
570	20240530	110300	16218165	2845	2845	2845	2845	0
571	20240530	110200	16218165	2845	2845	2845	2845	0
572	20240530	110100	16218165	2845	2840	2845	2840	26
573	20240530	110000	16144280	2840	2845	2845	2840	27
574	20240530	105900	16067510	2845	2845	2845	2845	0
575	20240530	105800	16067510	2845	2845	2845	2845	104
576	20240530	105700	15771630	2845	2845	2845	2845	0
577	20240530	105600	15771630	2845	2845	2845	2845	5
578	20240530	105500	15757405	2840	2840	2840	2840	0
579	20240530	105400	15757405	2840	2840	2840	2840	0
580	20240530	105300	15757405	2840	2845	2845	2840	315
581	20240530	105200	14861305	2845	2845	2845	2845	50
582	20240530	105100	14719055	2845	2845	2845	2845	0
583	20240530	105000	14719055	2845	2845	2845	2845	0
584	20240530	104900	14719055	2845	2845	2845	2845	0
585	20240530	104800	14719055	2845	2845	2845	2845	0
586	20240530	104700	14719055	2845	2845	2845	2845	0
587	20240530	104600	14719055	2845	2845	2845	2845	0
588	20240530	104500	14719055	2845	2845	2845	2845	0
589	20240530	104400	14719055	2845	2845	2845	2845	0
590	20240530	104300	14719055	2845	2845	2845	2845	0
591	20240530	104200	14719055	2845	2845	2845	2845	5
592	20240530	104100	14704830	2845	2845	2845	2845	0
593	20240530	104000	14704830	2845	2845	2845	2845	5
594	20240530	103900	14690605	2840	2840	2840	2840	0
595	20240530	103800	14690605	2840	2840	2840	2840	0
596	20240530	103700	14690605	2840	2840	2840	2840	0
597	20240530	103600	14690605	2840	2840	2840	2840	0
598	20240530	103500	14690605	2840	2840	2840	2840	0
599	20240530	103400	14690605	2840	2840	2840	2840	0
600	20240530	103300	14690605	2840	2840	2840	2840	0
601	20240530	103200	14690605	2840	2840	2840	2840	69
602	20240530	103100	14494645	2840	2840	2840	2840	100
603	20240530	103000	14210645	2845	2845	2845	2845	7
604	20240530	102900	14190730	2845	2845	2845	2845	0
605	20240530	102800	14190730	2845	2845	2845	2845	0
606	20240530	102700	14190730	2845	2850	2850	2845	554
607	20240530	102600	12614595	2850	2850	2850	2850	2
608	20240530	102500	12608895	2850	2850	2850	2850	0
609	20240530	102400	12608895	2850	2850	2850	2850	4
610	20240530	102300	12597495	2845	2845	2845	2845	0
611	20240530	102200	12597495	2845	2845	2845	2845	0
612	20240530	102100	12597495	2845	2845	2845	2845	0
613	20240530	102000	12597495	2845	2845	2845	2845	0
614	20240530	101900	12597495	2845	2845	2845	2845	0
615	20240530	101800	12597495	2845	2845	2845	2845	0
616	20240530	101700	12597495	2845	2845	2845	2845	0
617	20240530	101600	12597495	2845	2845	2845	2845	0
618	20240530	101500	12597495	2845	2845	2845	2845	0
619	20240530	101400	12597495	2845	2845	2845	2845	0
620	20240530	101300	12597495	2845	2845	2845	2845	0
621	20240530	101200	12597495	2845	2845	2845	2845	15
622	20240530	101100	12554820	2850	2850	2850	2850	0
623	20240530	101000	12554820	2850	2850	2850	2850	1
624	20240530	100900	12551970	2845	2845	2845	2845	0
625	20240530	100800	12551970	2845	2845	2845	2845	0
626	20240530	100700	12551970	2845	2845	2845	2845	0
627	20240530	100600	12551970	2845	2845	2845	2845	0
628	20240530	100500	12551970	2845	2845	2845	2845	0
629	20240530	100400	12551970	2845	2845	2845	2845	0
630	20240530	100300	12551970	2845	2845	2845	2845	0
631	20240530	100200	12551970	2845	2845	2845	2845	5
632	20240530	100100	12537745	2845	2845	2845	2845	5
633	20240530	100000	12523520	2855	2855	2855	2855	0
634	20240530	095900	12523520	2855	2855	2855	2855	0
635	20240530	095800	12523520	2855	2855	2855	2855	3
636	20240530	095700	12514955	2855	2855	2855	2855	0
637	20240530	095600	12514955	2855	2855	2855	2855	0
638	20240530	095500	12514955	2855	2855	2855	2855	3
639	20240530	095400	12506390	2845	2845	2845	2845	0
640	20240530	095300	12506390	2845	2845	2845	2845	1
641	20240530	095200	12503545	2845	2845	2845	2845	0
642	20240530	095100	12503545	2845	2845	2845	2845	0
643	20240530	095000	12503545	2845	2845	2845	2845	0
644	20240530	094900	12503545	2845	2845	2845	2845	20
645	20240530	094800	12446645	2845	2845	2845	2845	224
646	20240530	094700	11809365	2845	2845	2845	2845	5
647	20240530	094600	11795140	2840	2840	2840	2840	0
648	20240530	094500	11795140	2840	2840	2840	2840	0
649	20240530	094400	11795140	2840	2840	2840	2840	15
650	20240530	094300	11752540	2845	2845	2845	2845	0
651	20240530	094200	11752540	2845	2845	2845	2845	5
652	20240530	094100	11738315	2845	2845	2845	2845	0
653	20240530	094000	11738315	2845	2845	2845	2845	1738
654	20240530	093900	6793705	2850	2850	2850	2850	0
655	20240530	093800	6793705	2850	2850	2850	2850	0
656	20240530	093700	6793705	2850	2850	2850	2850	56
657	20240530	093600	6634105	2855	2855	2855	2855	0
658	20240530	093500	6634105	2855	2855	2855	2855	0
659	20240530	093400	6634105	2855	2855	2855	2855	6
660	20240530	093300	6616975	2850	2850	2850	2850	150
661	20240530	093200	6189475	2850	2850	2850	2850	0
662	20240530	093100	6189475	2850	2850	2850	2850	0
663	20240530	093000	6189475	2850	2850	2850	2850	709
664	20240530	092900	4168825	2855	2855	2855	2855	0
665	20240530	092800	4168825	2855	2855	2855	2855	2
666	20240530	092700	4163115	2855	2855	2855	2855	444
667	20240530	092600	2895495	2855	2855	2855	2855	0
668	20240530	092500	2895495	2855	2855	2855	2855	0
669	20240530	092400	2895495	2855	2855	2855	2855	0
670	20240530	092300	2895495	2855	2855	2855	2855	0
671	20240530	092200	2895495	2855	2855	2855	2855	1
672	20240530	092100	2892640	2855	2855	2855	2855	0
673	20240530	092000	2892640	2855	2855	2855	2855	0
674	20240530	091900	2892640	2855	2855	2855	2855	200
675	20240530	091800	2321640	2855	2855	2855	2855	0
676	20240530	091700	2321640	2855	2855	2855	2855	5
677	20240530	091600	2307365	2850	2850	2850	2850	0
678	20240530	091500	2307365	2850	2850	2850	2850	0
679	20240530	091400	2307365	2850	2850	2850	2850	0
680	20240530	091300	2307365	2850	2850	2850	2850	137
681	20240530	091200	1916915	2850	2850	2850	2850	63
682	20240530	091100	1737365	2850	2850	2850	2850	67
683	20240530	091000	1546415	2855	2855	2855	2855	0
684	20240530	090900	1546415	2855	2855	2855	2855	12
685	20240530	090800	1512155	2860	2860	2860	2860	0
686	20240530	090700	1512155	2860	2860	2860	2860	0
687	20240530	090600	1512155	2860	2860	2860	2860	0
688	20240530	090500	1512155	2860	2865	2865	2860	8
689	20240530	090400	1489260	2890	2890	2890	2890	0
690	20240530	090300	1489260	2890	2890	2890	2890	0
691	20240530	090200	1489260	2890	2885	2890	2885	36
692	20240530	090100	1385270	2870	2870	2870	2870	0
693	20240530	090000	1385270	2870	2880	2880	2870	481