KissMeData/203450/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203900	67277280	2935	2935	2935	2935	148
3	20240530	203800	67277280	2935	2935	2935	2935	0
4	20240530	203700	67277280	2935	2935	2935	2935	0
5	20240530	203600	67277280	2935	2935	2935	2935	0
6	20240530	203500	67277280	2935	2935	2935	2935	0
7	20240530	203400	67277280	2935	2935	2935	2935	0
8	20240530	203300	67277280	2935	2935	2935	2935	0
9	20240530	203200	67277280	2935	2935	2935	2935	0
10	20240530	203100	67277280	2935	2935	2935	2935	0
11	20240530	203000	67277280	2935	2935	2935	2935	0
12	20240530	202900	67277280	2935	2935	2935	2935	0
13	20240530	202800	67277280	2935	2935	2935	2935	0
14	20240530	202700	67277280	2935	2935	2935	2935	0
15	20240530	202600	67277280	2935	2935	2935	2935	0
16	20240530	202500	67277280	2935	2935	2935	2935	0
17	20240530	202400	67277280	2935	2935	2935	2935	0
18	20240530	202300	67277280	2935	2935	2935	2935	0
19	20240530	202200	67277280	2935	2935	2935	2935	0
20	20240530	202100	67277280	2935	2935	2935	2935	0
21	20240530	202000	67277280	2935	2935	2935	2935	0
22	20240530	201900	67277280	2935	2935	2935	2935	0
23	20240530	201800	67277280	2935	2935	2935	2935	0
24	20240530	201700	67277280	2935	2935	2935	2935	0
25	20240530	201600	67277280	2935	2935	2935	2935	0
26	20240530	201500	67277280	2935	2935	2935	2935	0
27	20240530	201400	67277280	2935	2935	2935	2935	0
28	20240530	201300	67277280	2935	2935	2935	2935	0
29	20240530	201200	67277280	2935	2935	2935	2935	0
30	20240530	201100	67277280	2935	2935	2935	2935	0
31	20240530	201000	67277280	2935	2935	2935	2935	0
32	20240530	200900	67277280	2935	2935	2935	2935	148
33	20240530	200800	67277280	2935	2935	2935	2935	0
34	20240530	200700	67277280	2935	2935	2935	2935	0
35	20240530	200600	67277280	2935	2935	2935	2935	0
36	20240530	200500	67277280	2935	2935	2935	2935	0
37	20240530	200400	67277280	2935	2935	2935	2935	0
38	20240530	200300	67277280	2935	2935	2935	2935	0
39	20240530	200200	67277280	2935	2935	2935	2935	0
40	20240530	200100	67277280	2935	2935	2935	2935	0
41	20240530	200000	67277280	2935	2935	2935	2935	0
42	20240530	195900	67277280	2935	2935	2935	2935	0
43	20240530	195800	67277280	2935	2935	2935	2935	0
44	20240530	195700	67277280	2935	2935	2935	2935	0
45	20240530	195600	67277280	2935	2935	2935	2935	0
46	20240530	195500	67277280	2935	2935	2935	2935	0
47	20240530	195400	67277280	2935	2935	2935	2935	0
48	20240530	195300	67277280	2935	2935	2935	2935	0
49	20240530	195200	67277280	2935	2935	2935	2935	0
50	20240530	195100	67277280	2935	2935	2935	2935	0
51	20240530	195000	67277280	2935	2935	2935	2935	0
52	20240530	194900	67277280	2935	2935	2935	2935	0
53	20240530	194800	67277280	2935	2935	2935	2935	0
54	20240530	194700	67277280	2935	2935	2935	2935	0
55	20240530	194600	67277280	2935	2935	2935	2935	0
56	20240530	194500	67277280	2935	2935	2935	2935	0
57	20240530	194400	67277280	2935	2935	2935	2935	0
58	20240530	194300	67277280	2935	2935	2935	2935	0
59	20240530	194200	67277280	2935	2935	2935	2935	0
60	20240530	194100	67277280	2935	2935	2935	2935	0
61	20240530	194000	67277280	2935	2935	2935	2935	0
62	20240530	193900	67277280	2935	2935	2935	2935	148
63	20240530	193800	67277280	2935	2935	2935	2935	0
64	20240530	193700	67277280	2935	2935	2935	2935	0
65	20240530	193600	67277280	2935	2935	2935	2935	0
66	20240530	193500	67277280	2935	2935	2935	2935	0
67	20240530	193400	67277280	2935	2935	2935	2935	0
68	20240530	193300	67277280	2935	2935	2935	2935	0
69	20240530	193200	67277280	2935	2935	2935	2935	0
70	20240530	193100	67277280	2935	2935	2935	2935	0
71	20240530	193000	67277280	2935	2935	2935	2935	0
72	20240530	192900	67277280	2935	2935	2935	2935	0
73	20240530	192800	67277280	2935	2935	2935	2935	0
74	20240530	192700	67277280	2935	2935	2935	2935	0
75	20240530	192600	67277280	2935	2935	2935	2935	0
76	20240530	192500	67277280	2935	2935	2935	2935	0
77	20240530	192400	67277280	2935	2935	2935	2935	0
78	20240530	192300	67277280	2935	2935	2935	2935	0
79	20240530	192200	67277280	2935	2935	2935	2935	0
80	20240530	192100	67277280	2935	2935	2935	2935	0
81	20240530	192000	67277280	2935	2935	2935	2935	0
82	20240530	191900	67277280	2935	2935	2935	2935	0
83	20240530	191800	67277280	2935	2935	2935	2935	0
84	20240530	191700	67277280	2935	2935	2935	2935	0
85	20240530	191600	67277280	2935	2935	2935	2935	0
86	20240530	191500	67277280	2935	2935	2935	2935	0
87	20240530	191400	67277280	2935	2935	2935	2935	0
88	20240530	191300	67277280	2935	2935	2935	2935	0
89	20240530	191200	67277280	2935	2935	2935	2935	0
90	20240530	191100	67277280	2935	2935	2935	2935	0
91	20240530	191000	67277280	2935	2935	2935	2935	0
92	20240530	190900	67277280	2935	2935	2935	2935	148
93	20240530	190800	67277280	2935	2935	2935	2935	0
94	20240530	190700	67277280	2935	2935	2935	2935	0
95	20240530	190600	67277280	2935	2935	2935	2935	0
96	20240530	190500	67277280	2935	2935	2935	2935	0
97	20240530	190400	67277280	2935	2935	2935	2935	0
98	20240530	190300	67277280	2935	2935	2935	2935	0
99	20240530	190200	67277280	2935	2935	2935	2935	0
100	20240530	190100	67277280	2935	2935	2935	2935	0
101	20240530	190000	67277280	2935	2935	2935	2935	0
102	20240530	185900	67277280	2935	2935	2935	2935	0
103	20240530	185800	67277280	2935	2935	2935	2935	0
104	20240530	185700	67277280	2935	2935	2935	2935	0
105	20240530	185600	67277280	2935	2935	2935	2935	0
106	20240530	185500	67277280	2935	2935	2935	2935	0
107	20240530	185400	67277280	2935	2935	2935	2935	0
108	20240530	185300	67277280	2935	2935	2935	2935	0
109	20240530	185200	67277280	2935	2935	2935	2935	0
110	20240530	185100	67277280	2935	2935	2935	2935	0
111	20240530	185000	67277280	2935	2935	2935	2935	0
112	20240530	184900	67277280	2935	2935	2935	2935	0
113	20240530	184800	67277280	2935	2935	2935	2935	0
114	20240530	184700	67277280	2935	2935	2935	2935	0
115	20240530	184600	67277280	2935	2935	2935	2935	0
116	20240530	184500	67277280	2935	2935	2935	2935	0
117	20240530	184400	67277280	2935	2935	2935	2935	0
118	20240530	184300	67277280	2935	2935	2935	2935	0
119	20240530	184200	67277280	2935	2935	2935	2935	0
120	20240530	184100	67277280	2935	2935	2935	2935	0
121	20240530	184000	67277280	2935	2935	2935	2935	0
122	20240530	183900	67277280	2935	2935	2935	2935	148
123	20240530	183800	67277280	2935	2935	2935	2935	0
124	20240530	183700	67277280	2935	2935	2935	2935	0
125	20240530	183600	67277280	2935	2935	2935	2935	0
126	20240530	183500	67277280	2935	2935	2935	2935	0
127	20240530	183400	67277280	2935	2935	2935	2935	0
128	20240530	183300	67277280	2935	2935	2935	2935	0
129	20240530	183200	67277280	2935	2935	2935	2935	0
130	20240530	183100	67277280	2935	2935	2935	2935	0
131	20240530	183000	67277280	2935	2935	2935	2935	0
132	20240530	182900	67277280	2935	2935	2935	2935	0
133	20240530	182800	67277280	2935	2935	2935	2935	0
134	20240530	182700	67277280	2935	2935	2935	2935	0
135	20240530	182600	67277280	2935	2935	2935	2935	0
136	20240530	182500	67277280	2935	2935	2935	2935	0
137	20240530	182400	67277280	2935	2935	2935	2935	0
138	20240530	182300	67277280	2935	2935	2935	2935	0
139	20240530	182200	67277280	2935	2935	2935	2935	0
140	20240530	182100	67277280	2935	2935	2935	2935	0
141	20240530	182000	67277280	2935	2935	2935	2935	0
142	20240530	181900	67277280	2935	2935	2935	2935	0
143	20240530	181800	67277280	2935	2935	2935	2935	0
144	20240530	181700	67277280	2935	2935	2935	2935	0
145	20240530	181600	67277280	2935	2935	2935	2935	0
146	20240530	181500	67277280	2935	2935	2935	2935	0
147	20240530	181400	67277280	2935	2935	2935	2935	0
148	20240530	181300	67277280	2935	2935	2935	2935	0
149	20240530	181200	67277280	2935	2935	2935	2935	0
150	20240530	181100	67277280	2935	2935	2935	2935	0
151	20240530	181000	67277280	2935	2935	2935	2935	0
152	20240530	180900	67277280	2935	2935	2935	2935	148
153	20240530	180800	67277280	2935	2935	2935	2935	0
154	20240530	180700	67277280	2935	2935	2935	2935	0
155	20240530	180600	67277280	2935	2935	2935	2935	0
156	20240530	180500	67277280	2935	2935	2935	2935	0
157	20240530	180400	67277280	2935	2935	2935	2935	0
158	20240530	180300	67277280	2935	2935	2935	2935	0
159	20240530	180200	67277280	2935	2935	2935	2935	0
160	20240530	180100	67277280	2935	2935	2935	2935	0
161	20240530	180000	67277280	2935	2935	2935	2935	0
162	20240530	175900	67277280	2935	2935	2935	2935	0
163	20240530	175800	67277280	2935	2935	2935	2935	0
164	20240530	175700	67277280	2935	2935	2935	2935	0
165	20240530	175600	67277280	2935	2935	2935	2935	0
166	20240530	175500	67277280	2935	2935	2935	2935	0
167	20240530	175400	67277280	2935	2935	2935	2935	0
168	20240530	175300	67277280	2935	2935	2935	2935	0
169	20240530	175200	67277280	2935	2935	2935	2935	0
170	20240530	175100	67277280	2935	2935	2935	2935	0
171	20240530	175000	67277280	2935	2935	2935	2935	0
172	20240530	174900	67277280	2935	2935	2935	2935	0
173	20240530	174800	67277280	2935	2935	2935	2935	0
174	20240530	174700	67277280	2935	2935	2935	2935	0
175	20240530	174600	67277280	2935	2935	2935	2935	0
176	20240530	174500	67277280	2935	2935	2935	2935	0
177	20240530	174400	67277280	2935	2935	2935	2935	0
178	20240530	174300	67277280	2935	2935	2935	2935	0
179	20240530	174200	67277280	2935	2935	2935	2935	0
180	20240530	174100	67277280	2935	2935	2935	2935	0
181	20240530	174000	67277280	2935	2935	2935	2935	0
182	20240530	173900	67277280	2935	2935	2935	2935	148
183	20240530	173800	67277280	2935	2935	2935	2935	0
184	20240530	173700	67277280	2935	2935	2935	2935	0
185	20240530	173600	67277280	2935	2935	2935	2935	0
186	20240530	173500	67277280	2935	2935	2935	2935	0
187	20240530	173400	67277280	2935	2935	2935	2935	0
188	20240530	173300	67277280	2935	2935	2935	2935	0
189	20240530	173200	67277280	2935	2935	2935	2935	0
190	20240530	173100	67277280	2935	2935	2935	2935	0
191	20240530	173000	67277280	2935	2935	2935	2935	0
192	20240530	172900	67277280	2935	2935	2935	2935	0
193	20240530	172800	67277280	2935	2935	2935	2935	0
194	20240530	172700	67277280	2935	2935	2935	2935	0
195	20240530	172600	67277280	2935	2935	2935	2935	0
196	20240530	172500	67277280	2935	2935	2935	2935	0
197	20240530	172400	67277280	2935	2935	2935	2935	0
198	20240530	172300	67277280	2935	2935	2935	2935	0
199	20240530	172200	67277280	2935	2935	2935	2935	0
200	20240530	172100	67277280	2935	2935	2935	2935	0
201	20240530	172000	67277280	2935	2935	2935	2935	0
202	20240530	171900	67277280	2935	2935	2935	2935	0
203	20240530	171800	67277280	2935	2935	2935	2935	0
204	20240530	171700	67277280	2935	2935	2935	2935	0
205	20240530	171600	67277280	2935	2935	2935	2935	0
206	20240530	171500	67277280	2935	2935	2935	2935	0
207	20240530	171400	67277280	2935	2935	2935	2935	0
208	20240530	171300	67277280	2935	2935	2935	2935	0
209	20240530	171200	67277280	2935	2935	2935	2935	0
210	20240530	171100	67277280	2935	2935	2935	2935	0
211	20240530	171000	67277280	2935	2935	2935	2935	0
212	20240530	170900	67277280	2935	2935	2935	2935	148
213	20240530	170800	67277280	2935	2935	2935	2935	0
214	20240530	170700	67277280	2935	2935	2935	2935	0
215	20240530	170600	67277280	2935	2935	2935	2935	0
216	20240530	170500	67277280	2935	2935	2935	2935	0
217	20240530	170400	67277280	2935	2935	2935	2935	0
218	20240530	170300	67277280	2935	2935	2935	2935	0
219	20240530	170200	67277280	2935	2935	2935	2935	0
220	20240530	170100	67277280	2935	2935	2935	2935	0
221	20240530	170000	67277280	2935	2935	2935	2935	0
222	20240530	165900	67277280	2935	2935	2935	2935	0
223	20240530	165800	67277280	2935	2935	2935	2935	0
224	20240530	165700	67277280	2935	2935	2935	2935	0
225	20240530	165600	67277280	2935	2935	2935	2935	0
226	20240530	165500	67277280	2935	2935	2935	2935	0
227	20240530	165400	67277280	2935	2935	2935	2935	0
228	20240530	165300	67277280	2935	2935	2935	2935	0
229	20240530	165200	67277280	2935	2935	2935	2935	0
230	20240530	165100	67277280	2935	2935	2935	2935	0
231	20240530	165000	67277280	2935	2935	2935	2935	0
232	20240530	164900	67277280	2935	2935	2935	2935	0
233	20240530	164800	67277280	2935	2935	2935	2935	0
234	20240530	164700	67277280	2935	2935	2935	2935	0
235	20240530	164600	67277280	2935	2935	2935	2935	0
236	20240530	164500	67277280	2935	2935	2935	2935	0
237	20240530	164400	67277280	2935	2935	2935	2935	0
238	20240530	164300	67277280	2935	2935	2935	2935	0
239	20240530	164200	67277280	2935	2935	2935	2935	0
240	20240530	164100	67277280	2935	2935	2935	2935	0
241	20240530	164000	67277280	2935	2935	2935	2935	0
242	20240530	163900	67277280	2935	2935	2935	2935	148
243	20240530	163800	67277280	2935	2935	2935	2935	0
244	20240530	163700	67277280	2935	2935	2935	2935	0
245	20240530	163600	67277280	2935	2935	2935	2935	0
246	20240530	163500	67277280	2935	2935	2935	2935	0
247	20240530	163400	67277280	2935	2935	2935	2935	0
248	20240530	163300	67277280	2935	2935	2935	2935	0
249	20240530	163200	67277280	2935	2935	2935	2935	0
250	20240530	163100	67277280	2935	2935	2935	2935	0
251	20240530	163000	67277280	2935	2935	2935	2935	0
252	20240530	162900	67277280	2935	2935	2935	2935	0
253	20240530	162800	67277280	2935	2935	2935	2935	0
254	20240530	162700	67277280	2935	2935	2935	2935	0
255	20240530	162600	67277280	2935	2935	2935	2935	0
256	20240530	162500	67277280	2935	2935	2935	2935	0
257	20240530	162400	67277280	2935	2935	2935	2935	0
258	20240530	162300	67277280	2935	2935	2935	2935	0
259	20240530	162200	67277280	2935	2935	2935	2935	0
260	20240530	162100	67277280	2935	2935	2935	2935	0
261	20240530	162000	67277280	2935	2935	2935	2935	0
262	20240530	161900	67277280	2935	2935	2935	2935	0
263	20240530	161800	67277280	2935	2935	2935	2935	0
264	20240530	161700	67277280	2935	2935	2935	2935	0
265	20240530	161600	67277280	2935	2935	2935	2935	0
266	20240530	161500	67277280	2935	2935	2935	2935	0
267	20240530	161400	67277280	2935	2935	2935	2935	0
268	20240530	161300	67277280	2935	2935	2935	2935	0
269	20240530	161200	67277280	2935	2935	2935	2935	0
270	20240530	161100	67277280	2935	2935	2935	2935	0
271	20240530	161000	67277280	2935	2935	2935	2935	0
272	20240530	160900	67277280	2935	2935	2935	2935	148
273	20240530	160800	67277280	2935	2935	2935	2935	0
274	20240530	160700	67277280	2935	2935	2935	2935	0
275	20240530	160600	67277280	2935	2935	2935	2935	0
276	20240530	160500	67277280	2935	2935	2935	2935	0
277	20240530	160400	67277280	2935	2935	2935	2935	0
278	20240530	160300	67277280	2935	2935	2935	2935	0
279	20240530	160200	67277280	2935	2935	2935	2935	0
280	20240530	160100	67277280	2935	2935	2935	2935	0
281	20240530	160000	67277280	2935	2935	2935	2935	0
282	20240530	155900	67277280	2935	2935	2935	2935	0
283	20240530	155800	67277280	2935	2935	2935	2935	0
284	20240530	155700	67277280	2935	2935	2935	2935	0
285	20240530	155600	67277280	2935	2935	2935	2935	0
286	20240530	155500	67277280	2935	2935	2935	2935	0
287	20240530	155400	67277280	2935	2935	2935	2935	0
288	20240530	155300	67277280	2935	2935	2935	2935	0
289	20240530	155200	67277280	2935	2935	2935	2935	0
290	20240530	155100	67277280	2935	2935	2935	2935	0
291	20240530	155000	67277280	2935	2935	2935	2935	0
292	20240530	154900	67277280	2935	2935	2935	2935	0
293	20240530	154800	67277280	2935	2935	2935	2935	0
294	20240530	154700	67277280	2935	2935	2935	2935	0
295	20240530	154600	67277280	2935	2935	2935	2935	0
296	20240530	154500	67277280	2935	2935	2935	2935	0
297	20240530	154400	67277280	2935	2935	2935	2935	0
298	20240530	154300	67277280	2935	2935	2935	2935	0
299	20240530	154200	67277280	2935	2935	2935	2935	0
300	20240530	154100	67277280	2935	2935	2935	2935	0
301	20240530	154000	67277280	2935	2935	2935	2935	0
302	20240530	153900	67277280	2935	2935	2935	2935	148
303	20240530	153800	67277280	2935	2935	2935	2935	0
304	20240530	153700	67277280	2935	2935	2935	2935	0
305	20240530	153600	67277280	2935	2935	2935	2935	0
306	20240530	153500	67277280	2935	2935	2935	2935	0
307	20240530	153400	67277280	2935	2935	2935	2935	0
308	20240530	153300	67277280	2935	2935	2935	2935	0
309	20240530	153200	67277280	2935	2935	2935	2935	0
310	20240530	153100	67277280	2935	2935	2935	2935	0
311	20240530	153000	67277280	2935	2935	2935	2935	148
312	20240530	152900	66842900	2935	2935	2935	2935	0
313	20240530	152800	66842900	2935	2935	2935	2935	0
314	20240530	152700	66842900	2935	2935	2935	2935	0
315	20240530	152600	66842900	2935	2935	2935	2935	0
316	20240530	152500	66842900	2935	2935	2935	2935	0
317	20240530	152400	66842900	2935	2935	2935	2935	0
318	20240530	152300	66842900	2935	2935	2935	2935	0
319	20240530	152200	66842900	2935	2935	2935	2935	0
320	20240530	152100	66842900	2935	2935	2935	2935	0
321	20240530	152000	66842900	2935	2935	2935	2935	0
322	20240530	151900	66842900	2935	2935	2935	2910	59
323	20240530	151800	66670460	2935	2935	2935	2935	20
324	20240530	151700	66611760	2915	2915	2915	2915	68
325	20240530	151600	66413540	2940	2940	2940	2940	0
326	20240530	151500	66413540	2940	2940	2940	2940	0
327	20240530	151400	66413540	2940	2915	2940	2915	652
328	20240530	151300	64507675	2915	2915	2915	2915	0
329	20240530	151200	64507675	2915	2915	2915	2915	0
330	20240530	151100	64507675	2915	2915	2915	2915	100
331	20240530	151000	64216175	2915	2915	2915	2915	0
332	20240530	150900	64216175	2915	2915	2915	2915	0
333	20240530	150800	64216175	2915	2915	2915	2915	55
334	20240530	150700	64055850	2915	2915	2915	2915	0
335	20240530	150600	64055850	2915	2915	2915	2915	0
336	20240530	150500	64055850	2915	2910	2915	2910	118
337	20240530	150400	63712380	2915	2915	2915	2910	1132
338	20240530	150300	60416400	2915	2915	2915	2915	389
339	20240530	150200	59282465	2915	2915	2915	2915	5
340	20240530	150100	59267890	2915	2915	2915	2915	11
341	20240530	150000	59235825	2915	2915	2915	2915	1009
342	20240530	145900	56294590	2915	2915	2915	2915	0
343	20240530	145800	56294590	2915	2915	2915	2915	0
344	20240530	145700	56294590	2915	2915	2915	2915	0
345	20240530	145600	56294590	2915	2915	2915	2915	0
346	20240530	145500	56294590	2915	2915	2915	2915	0
347	20240530	145400	56294590	2915	2915	2915	2915	0
348	20240530	145300	56294590	2915	2910	2915	2910	2
349	20240530	145200	56288765	2915	2915	2915	2915	0
350	20240530	145100	56288765	2915	2915	2915	2915	6
351	20240530	145000	56271275	2915	2915	2915	2915	2
352	20240530	144900	56265445	2915	2915	2915	2915	0
353	20240530	144800	56265445	2915	2910	2915	2910	8
354	20240530	144700	56242130	2915	2915	2915	2915	0
355	20240530	144600	56242130	2915	2915	2915	2915	0
356	20240530	144500	56242130	2915	2915	2915	2915	0
357	20240530	144400	56242130	2915	2915	2915	2915	0
358	20240530	144300	56242130	2915	2915	2915	2915	0
359	20240530	144200	56242130	2915	2915	2915	2915	506
360	20240530	144100	54767140	2915	2915	2915	2910	36
361	20240530	144000	54662250	2915	2915	2915	2915	38
362	20240530	143900	54551480	2915	2915	2915	2915	450
363	20240530	143800	53239730	2915	2915	2915	2915	0
364	20240530	143700	53239730	2915	2915	2915	2915	526
365	20240530	143600	51706440	2915	2915	2915	2915	6
366	20240530	143500	51688950	2915	2910	2915	2910	1055
367	20240530	143400	48618885	2910	2910	2910	2910	500
368	20240530	143300	47163885	2915	2915	2915	2915	0
369	20240530	143200	47163885	2915	2915	2915	2915	0
370	20240530	143100	47163885	2915	2915	2915	2915	0
371	20240530	143000	47163885	2915	2915	2915	2915	0
372	20240530	142900	47163885	2915	2915	2915	2915	0
373	20240530	142800	47163885	2915	2915	2915	2915	0
374	20240530	142700	47163885	2915	2915	2915	2915	0
375	20240530	142600	47163885	2915	2915	2915	2915	0
376	20240530	142500	47163885	2915	2915	2915	2915	0
377	20240530	142400	47163885	2915	2915	2915	2915	0
378	20240530	142300	47163885	2915	2915	2915	2915	0
379	20240530	142200	47163885	2915	2915	2915	2915	0
380	20240530	142100	47163885	2915	2915	2915	2915	500
381	20240530	142000	45706385	2915	2915	2915	2915	0
382	20240530	141900	45706385	2915	2915	2915	2915	0
383	20240530	141800	45706385	2915	2915	2915	2915	0
384	20240530	141700	45706385	2915	2915	2915	2915	100
385	20240530	141600	45414885	2915	2915	2915	2915	0
386	20240530	141500	45414885	2915	2915	2915	2915	0
387	20240530	141400	45414885	2915	2915	2915	2915	0
388	20240530	141300	45414885	2915	2915	2915	2915	0
389	20240530	141200	45414885	2915	2915	2915	2915	0
390	20240530	141100	45414885	2915	2915	2915	2915	0
391	20240530	141000	45414885	2915	2915	2915	2915	0
392	20240530	140900	45414885	2915	2915	2915	2915	13
393	20240530	140800	45376990	2920	2920	2920	2920	0
394	20240530	140700	45376990	2920	2920	2920	2920	0
395	20240530	140600	45376990	2920	2920	2920	2920	0
396	20240530	140500	45376990	2920	2920	2920	2920	0
397	20240530	140400	45376990	2920	2920	2920	2920	0
398	20240530	140300	45376990	2920	2920	2920	2920	0
399	20240530	140200	45376990	2920	2920	2920	2920	4
400	20240530	140100	45365310	2920	2920	2920	2920	2
401	20240530	140000	45359470	2920	2920	2920	2920	0
402	20240530	135900	45359470	2920	2920	2920	2920	0
403	20240530	135800	45359470	2920	2920	2920	2920	0
404	20240530	135700	45359470	2920	2920	2920	2920	0
405	20240530	135600	45359470	2920	2920	2920	2920	0
406	20240530	135500	45359470	2920	2920	2920	2920	0
407	20240530	135400	45359470	2920	2920	2920	2920	18
408	20240530	135300	45306910	2905	2905	2905	2905	40
409	20240530	135200	45190710	2920	2920	2920	2920	0
410	20240530	135100	45190710	2920	2920	2920	2920	3
411	20240530	135000	45181950	2910	2910	2910	2910	0
412	20240530	134900	45181950	2910	2905	2910	2905	7
413	20240530	134800	45161605	2925	2915	2925	2905	3010
414	20240530	134700	36402825	2915	2915	2915	2915	0
415	20240530	134600	36402825	2915	2915	2915	2915	844
416	20240530	134500	33942565	2920	2920	2920	2920	0
417	20240530	134400	33942565	2920	2920	2920	2920	10
418	20240530	134300	33913365	2935	2935	2935	2935	0
419	20240530	134200	33913365	2935	2935	2935	2935	0
420	20240530	134100	33913365	2935	2935	2935	2935	0
421	20240530	134000	33913365	2935	2935	2935	2935	0
422	20240530	133900	33913365	2935	2935	2935	2935	0
423	20240530	133800	33913365	2935	2935	2935	2935	0
424	20240530	133700	33913365	2935	2935	2935	2935	3
425	20240530	133600	33904560	2930	2930	2930	2930	0
426	20240530	133500	33904560	2930	2930	2930	2930	0
427	20240530	133400	33904560	2930	2930	2930	2930	0
428	20240530	133300	33904560	2930	2930	2930	2930	0
429	20240530	133200	33904560	2930	2930	2930	2930	500
430	20240530	133100	32439560	2930	2930	2930	2930	0
431	20240530	133000	32439560	2930	2930	2930	2930	0
432	20240530	132900	32439560	2930	2930	2930	2930	0
433	20240530	132800	32439560	2930	2930	2930	2930	0
434	20240530	132700	32439560	2930	2930	2930	2930	0
435	20240530	132600	32439560	2930	2930	2930	2930	0
436	20240530	132500	32439560	2930	2930	2930	2930	0
437	20240530	132400	32439560	2930	2930	2930	2930	0
438	20240530	132300	32439560	2930	2930	2930	2930	0
439	20240530	132200	32439560	2930	2930	2930	2930	0
440	20240530	132100	32439560	2930	2930	2930	2930	0
441	20240530	132000	32439560	2930	2930	2930	2930	0
442	20240530	131900	32439560	2930	2930	2930	2930	0
443	20240530	131800	32439560	2930	2930	2930	2930	0
444	20240530	131700	32439560	2930	2930	2930	2930	0
445	20240530	131600	32439560	2930	2930	2930	2930	0
446	20240530	131500	32439560	2930	2930	2930	2930	0
447	20240530	131400	32439560	2930	2930	2930	2930	0
448	20240530	131300	32439560	2930	2930	2930	2930	0
449	20240530	131200	32439560	2930	2930	2930	2930	5
450	20240530	131100	32424910	2915	2915	2915	2915	0
451	20240530	131000	32424910	2915	2915	2915	2915	13
452	20240530	130900	32387015	2930	2930	2930	2930	2
453	20240530	130800	32381155	2915	2915	2915	2915	30
454	20240530	130700	32293705	2930	2930	2930	2930	0
455	20240530	130600	32293705	2930	2930	2930	2930	0
456	20240530	130500	32293705	2930	2930	2930	2930	0
457	20240530	130400	32293705	2930	2930	2930	2930	0
458	20240530	130300	32293705	2930	2930	2930	2930	0
459	20240530	130200	32293705	2930	2930	2930	2930	0
460	20240530	130100	32293705	2930	2930	2930	2930	0
461	20240530	130000	32293705	2930	2930	2930	2930	0
462	20240530	125900	32293705	2930	2930	2930	2930	0
463	20240530	125800	32293705	2930	2930	2930	2930	0
464	20240530	125700	32293705	2930	2930	2930	2930	0
465	20240530	125600	32293705	2930	2930	2930	2930	0
466	20240530	125500	32293705	2930	2930	2930	2930	33
467	20240530	125400	32197015	2930	2930	2930	2930	0
468	20240530	125300	32197015	2930	2930	2930	2930	0
469	20240530	125200	32197015	2930	2930	2930	2930	0
470	20240530	125100	32197015	2930	2930	2930	2930	0
471	20240530	125000	32197015	2930	2930	2930	2930	0
472	20240530	124900	32197015	2930	2930	2930	2930	4
473	20240530	124800	32185295	2915	2915	2915	2915	0
474	20240530	124700	32185295	2915	2925	2925	2915	1453
475	20240530	124600	27945435	2940	2940	2940	2940	0
476	20240530	124500	27945435	2940	2940	2940	2940	0
477	20240530	124400	27945435	2940	2940	2940	2940	0
478	20240530	124300	27945435	2940	2940	2940	2940	0
479	20240530	124200	27945435	2940	2940	2940	2940	0
480	20240530	124100	27945435	2940	2940	2940	2940	50
481	20240530	124000	27798435	2940	2940	2940	2940	0
482	20240530	123900	27798435	2940	2940	2940	2940	0
483	20240530	123800	27798435	2940	2940	2940	2940	0
484	20240530	123700	27798435	2940	2940	2940	2940	0
485	20240530	123600	27798435	2940	2940	2940	2940	0
486	20240530	123500	27798435	2940	2940	2940	2940	0
487	20240530	123400	27798435	2940	2940	2940	2940	0
488	20240530	123300	27798435	2940	2940	2940	2940	0
489	20240530	123200	27798435	2940	2940	2940	2940	0
490	20240530	123100	27798435	2940	2940	2940	2940	0
491	20240530	123000	27798435	2940	2940	2940	2940	0
492	20240530	122900	27798435	2940	2940	2940	2940	0
493	20240530	122800	27798435	2940	2940	2940	2940	0
494	20240530	122700	27798435	2940	2940	2940	2940	0
495	20240530	122600	27798435	2940	2940	2940	2940	0
496	20240530	122500	27798435	2940	2940	2940	2940	0
497	20240530	122400	27798435	2940	2940	2940	2940	0
498	20240530	122300	27798435	2940	2940	2940	2940	0
499	20240530	122200	27798435	2940	2940	2940	2940	0
500	20240530	122100	27798435	2940	2940	2940	2940	1
501	20240530	122000	27795495	2925	2925	2925	2925	0
502	20240530	121900	27795495	2925	2925	2925	2925	0
503	20240530	121800	27795495	2925	2925	2925	2925	0
504	20240530	121700	27795495	2925	2925	2925	2925	0
505	20240530	121600	27795495	2925	2925	2925	2925	0
506	20240530	121500	27795495	2925	2925	2925	2925	0
507	20240530	121400	27795495	2925	2925	2925	2925	0
508	20240530	121300	27795495	2925	2925	2925	2925	0
509	20240530	121200	27795495	2925	2925	2925	2925	0
510	20240530	121100	27795495	2925	2930	2930	2925	20
511	20240530	121000	27736990	2925	2925	2925	2925	0
512	20240530	120900	27736990	2925	2925	2925	2925	0
513	20240530	120800	27736990	2925	2925	2925	2925	0
514	20240530	120700	27736990	2925	2925	2925	2925	0
515	20240530	120600	27736990	2925	2925	2925	2925	0
516	20240530	120500	27736990	2925	2925	2925	2925	0
517	20240530	120400	27736990	2925	2925	2925	2925	0
518	20240530	120300	27736990	2925	2925	2925	2925	0
519	20240530	120200	27736990	2925	2925	2925	2925	0
520	20240530	120100	27736990	2925	2925	2925	2925	0
521	20240530	120000	27736990	2925	2925	2925	2925	0
522	20240530	115900	27736990	2925	2925	2925	2925	0
523	20240530	115800	27736990	2925	2925	2925	2925	0
524	20240530	115700	27736990	2925	2925	2925	2925	1000
525	20240530	115600	24811990	2925	2925	2925	2925	0
526	20240530	115500	24811990	2925	2925	2925	2925	1
527	20240530	115400	24809065	2925	2925	2925	2925	0
528	20240530	115300	24809065	2925	2925	2925	2925	0
529	20240530	115200	24809065	2925	2925	2925	2925	0
530	20240530	115100	24809065	2925	2925	2925	2925	0
531	20240530	115000	24809065	2925	2925	2925	2925	0
532	20240530	114900	24809065	2925	2925	2925	2925	1
533	20240530	114800	24806140	2925	2925	2925	2925	0
534	20240530	114700	24806140	2925	2925	2925	2925	0
535	20240530	114600	24806140	2925	2925	2925	2925	0
536	20240530	114500	24806140	2925	2925	2925	2925	0
537	20240530	114400	24806140	2925	2925	2925	2925	0
538	20240530	114300	24806140	2925	2925	2925	2925	1
539	20240530	114200	24803215	2940	2940	2940	2940	0
540	20240530	114100	24803215	2940	2940	2940	2940	0
541	20240530	114000	24803215	2940	2940	2940	2940	3
542	20240530	113900	24794395	2920	2920	2920	2920	0
543	20240530	113800	24794395	2920	2920	2920	2920	0
544	20240530	113700	24794395	2920	2920	2920	2920	1
545	20240530	113600	24791475	2945	2945	2945	2945	0
546	20240530	113500	24791475	2945	2945	2945	2945	2
547	20240530	113400	24785585	2920	2920	2920	2920	0
548	20240530	113300	24785585	2920	2920	2920	2920	0
549	20240530	113200	24785585	2920	2920	2920	2920	1
550	20240530	113100	24782665	2945	2945	2945	2945	0
551	20240530	113000	24782665	2945	2945	2945	2945	0
552	20240530	112900	24782665	2945	2945	2945	2945	0
553	20240530	112800	24782665	2945	2945	2945	2945	1
554	20240530	112700	24779720	2920	2920	2920	2920	0
555	20240530	112600	24779720	2920	2920	2920	2920	1
556	20240530	112500	24776800	2945	2945	2945	2945	0
557	20240530	112400	24776800	2945	2945	2945	2945	0
558	20240530	112300	24776800	2945	2945	2945	2945	0
559	20240530	112200	24776800	2945	2945	2945	2945	1
560	20240530	112100	24773855	2920	2920	2920	2920	0
561	20240530	112000	24773855	2920	2920	2920	2920	1
562	20240530	111900	24770935	2945	2945	2945	2945	0
563	20240530	111800	24770935	2945	2945	2945	2945	0
564	20240530	111700	24770935	2945	2945	2945	2945	0
565	20240530	111600	24770935	2945	2945	2945	2945	1
566	20240530	111500	24767990	2920	2920	2920	2920	1
567	20240530	111400	24765070	2945	2945	2945	2945	0
568	20240530	111300	24765070	2945	2945	2945	2945	0
569	20240530	111200	24765070	2945	2945	2945	2945	0
570	20240530	111100	24765070	2945	2945	2945	2945	0
571	20240530	111000	24765070	2945	2945	2945	2945	0
572	20240530	110900	24765070	2945	2920	2945	2920	2
573	20240530	110800	24759205	2945	2945	2945	2945	0
574	20240530	110700	24759205	2945	2945	2945	2945	0
575	20240530	110600	24759205	2945	2945	2945	2945	0
576	20240530	110500	24759205	2945	2945	2945	2945	0
577	20240530	110400	24759205	2945	2945	2945	2945	0
578	20240530	110300	24759205	2945	2945	2945	2920	4
579	20240530	110200	24747450	2945	2945	2945	2945	0
580	20240530	110100	24747450	2945	2945	2945	2945	0
581	20240530	110000	24747450	2945	2945	2945	2945	1
582	20240530	105900	24744505	2945	2945	2945	2945	102
583	20240530	105800	24444115	2920	2920	2920	2920	1
584	20240530	105700	24441195	2920	2920	2920	2920	0
585	20240530	105600	24441195	2920	2920	2920	2920	0
586	20240530	105500	24441195	2920	2920	2920	2920	0
587	20240530	105400	24441195	2920	2920	2920	2920	0
588	20240530	105300	24441195	2920	2920	2920	2920	0
589	20240530	105200	24441195	2920	2920	2920	2920	1
590	20240530	105100	24438275	2920	2920	2920	2920	0
591	20240530	105000	24438275	2920	2920	2920	2920	0
592	20240530	104900	24438275	2920	2920	2920	2920	0
593	20240530	104800	24438275	2920	2920	2920	2920	0
594	20240530	104700	24438275	2920	2920	2920	2920	0
595	20240530	104600	24438275	2920	2945	2945	2920	2
596	20240530	104500	24432410	2945	2945	2945	2945	0
597	20240530	104400	24432410	2945	2945	2945	2945	0
598	20240530	104300	24432410	2945	2945	2945	2945	0
599	20240530	104200	24432410	2945	2945	2945	2945	0
600	20240530	104100	24432410	2945	2920	2945	2920	3
601	20240530	104000	24423600	2945	2945	2945	2945	2
602	20240530	103900	24417710	2920	2920	2920	2920	0
603	20240530	103800	24417710	2920	2920	2920	2920	0
604	20240530	103700	24417710	2920	2920	2920	2920	9
605	20240530	103600	24391430	2925	2925	2925	2925	80
606	20240530	103500	24157430	2930	2930	2930	2930	1
607	20240530	103400	24154500	2930	2930	2930	2930	0
608	20240530	103300	24154500	2930	2930	2930	2930	0
609	20240530	103200	24154500	2930	2930	2930	2930	0
610	20240530	103100	24154500	2930	2930	2930	2930	0
611	20240530	103000	24154500	2930	2930	2930	2930	0
612	20240530	102900	24154500	2930	2930	2930	2930	1
613	20240530	102800	24151570	2945	2945	2945	2945	0
614	20240530	102700	24151570	2945	2945	2945	2945	1
615	20240530	102600	24148625	2920	2920	2920	2920	0
616	20240530	102500	24148625	2920	2920	2920	2920	0
617	20240530	102400	24148625	2920	2920	2920	2920	1
618	20240530	102300	24145705	2945	2945	2945	2945	0
619	20240530	102200	24145705	2945	2945	2945	2945	0
620	20240530	102100	24145705	2945	2945	2945	2945	0
621	20240530	102000	24145705	2945	2940	2945	2940	7
622	20240530	101900	24125115	2920	2920	2920	2920	0
623	20240530	101800	24125115	2920	2920	2920	2920	1
624	20240530	101700	24122195	2945	2940	2945	2940	6
625	20240530	101600	24104550	2920	2920	2920	2920	0
626	20240530	101500	24104550	2920	2920	2920	2920	0
627	20240530	101400	24104550	2920	2920	2920	2920	0
628	20240530	101300	24104550	2920	2920	2920	2920	0
629	20240530	101200	24104550	2920	2920	2920	2920	1
630	20240530	101100	24101630	2945	2945	2945	2945	5
631	20240530	101000	24086905	2945	2945	2945	2945	5
632	20240530	100900	24072180	2920	2920	2920	2920	96
633	20240530	100800	23791860	2925	2925	2925	2925	104
634	20240530	100700	23487660	2945	2925	2945	2925	2
635	20240530	100600	23481790	2940	2940	2940	2940	640
636	20240530	100500	21600190	2940	2940	2940	2940	0
637	20240530	100400	21600190	2940	2940	2940	2940	4
638	20240530	100300	21588430	2940	2935	2940	2935	22
639	20240530	100200	21523855	2920	2920	2920	2920	0
640	20240530	100100	21523855	2920	2920	2920	2920	1
641	20240530	100000	21520935	2940	2940	2940	2940	0
642	20240530	095900	21520935	2940	2940	2940	2940	0
643	20240530	095800	21520935	2940	2940	2940	2940	0
644	20240530	095700	21520935	2940	2940	2940	2940	1
645	20240530	095600	21517995	2920	2920	2920	2920	0
646	20240530	095500	21517995	2920	2920	2920	2920	1
647	20240530	095400	21515075	2940	2940	2940	2940	0
648	20240530	095300	21515075	2940	2940	2940	2940	0
649	20240530	095200	21515075	2940	2940	2940	2940	0
650	20240530	095100	21515075	2940	2940	2940	2940	36
651	20240530	095000	21409235	2940	2920	2940	2920	2
652	20240530	094900	21403375	2940	2940	2940	2940	0
653	20240530	094800	21403375	2940	2940	2940	2940	0
654	20240530	094700	21403375	2940	2940	2940	2940	1
655	20240530	094600	21400435	2940	2940	2940	2940	0
656	20240530	094500	21400435	2940	2940	2940	2940	1
657	20240530	094400	21397495	2935	2920	2935	2920	341
658	20240530	094300	20396675	2940	2940	2940	2940	0
659	20240530	094200	20396675	2940	2940	2940	2940	1
660	20240530	094100	20393735	2940	2940	2940	2940	0
661	20240530	094000	20393735	2940	2940	2940	2940	0
662	20240530	093900	20393735	2940	2940	2940	2940	0
663	20240530	093800	20393735	2940	2935	2940	2920	29
664	20240530	093700	20308630	2935	2935	2935	2935	6
665	20240530	093600	20291020	2935	2935	2935	2935	16
666	20240530	093500	20244060	2940	2940	2940	2940	0
667	20240530	093400	20244060	2940	2940	2940	2940	0
668	20240530	093300	20244060	2940	2935	2940	2935	22
669	20240530	093200	20179385	2940	2940	2940	2940	0
670	20240530	093100	20179385	2940	2940	2940	2940	0
671	20240530	093000	20179385	2940	2940	2940	2935	812
672	20240530	092900	17796105	2940	2940	2940	2935	410
673	20240530	092800	16592635	2935	2935	2940	2935	184
674	20240530	092700	16052180	2925	2940	2940	2920	39
675	20240530	092600	15937570	2940	2940	2940	2940	18
676	20240530	092500	15884650	2940	2940	2940	2940	37
677	20240530	092400	15775870	2940	2940	2940	2940	87
678	20240530	092300	15520090	2945	2945	2945	2945	0
679	20240530	092200	15520090	2945	2940	2945	2940	4
680	20240530	092100	15508315	2920	2945	2945	2920	10
681	20240530	092000	15478890	2945	2945	2945	2915	788
682	20240530	091900	13167120	2945	2945	2945	2945	0
683	20240530	091800	13167120	2945	2945	2945	2945	0
684	20240530	091700	13167120	2945	2945	2945	2945	0
685	20240530	091600	13167120	2945	2935	2945	2935	3
686	20240530	091500	13158305	2945	2945	2945	2945	1
687	20240530	091400	13155360	2940	2940	2940	2940	370
688	20240530	091300	12067560	2940	2935	2940	2935	137
689	20240530	091200	11665440	2935	2935	2935	2935	1
690	20240530	091100	11662505	2935	2935	2935	2935	0
691	20240530	091000	11662505	2935	2940	2940	2915	4
692	20240530	090900	11650800	2940	2940	2940	2940	50
693	20240530	090800	11503800	2940	2940	2940	2940	0
694	20240530	090700	11503800	2940	2940	2940	2940	0
695	20240530	090600	11503800	2940	2935	2945	2895	1501
696	20240530	090500	7134605	2960	2950	2960	2950	18
697	20240530	090400	7081495	2960	2940	2960	2940	11
698	20240530	090300	7049135	2965	2945	2965	2945	1001
699	20240530	090200	4101170	2965	2965	2965	2965	0
700	20240530	090100	4101170	2965	2940	2965	2940	163
701	20240530	090000	3621625	2950	2970	2970	2940	1123