KissMeData/185490/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203400	64134810	2900	2900	2900	2900	51
3	20240530	203300	64134810	2900	2900	2900	2900	0
4	20240530	203200	64134810	2900	2900	2900	2900	0
5	20240530	203100	64134810	2900	2900	2900	2900	0
6	20240530	203000	64134810	2900	2900	2900	2900	0
7	20240530	202900	64134810	2900	2900	2900	2900	0
8	20240530	202800	64134810	2900	2900	2900	2900	0
9	20240530	202700	64134810	2900	2900	2900	2900	0
10	20240530	202600	64134810	2900	2900	2900	2900	0
11	20240530	202500	64134810	2900	2900	2900	2900	0
12	20240530	202400	64134810	2900	2900	2900	2900	0
13	20240530	202300	64134810	2900	2900	2900	2900	0
14	20240530	202200	64134810	2900	2900	2900	2900	0
15	20240530	202100	64134810	2900	2900	2900	2900	0
16	20240530	202000	64134810	2900	2900	2900	2900	0
17	20240530	201900	64134810	2900	2900	2900	2900	0
18	20240530	201800	64134810	2900	2900	2900	2900	0
19	20240530	201700	64134810	2900	2900	2900	2900	0
20	20240530	201600	64134810	2900	2900	2900	2900	0
21	20240530	201500	64134810	2900	2900	2900	2900	0
22	20240530	201400	64134810	2900	2900	2900	2900	0
23	20240530	201300	64134810	2900	2900	2900	2900	0
24	20240530	201200	64134810	2900	2900	2900	2900	0
25	20240530	201100	64134810	2900	2900	2900	2900	0
26	20240530	201000	64134810	2900	2900	2900	2900	0
27	20240530	200900	64134810	2900	2900	2900	2900	0
28	20240530	200800	64134810	2900	2900	2900	2900	0
29	20240530	200700	64134810	2900	2900	2900	2900	0
30	20240530	200600	64134810	2900	2900	2900	2900	0
31	20240530	200500	64134810	2900	2900	2900	2900	0
32	20240530	200400	64134810	2900	2900	2900	2900	51
33	20240530	200300	64134810	2900	2900	2900	2900	0
34	20240530	200200	64134810	2900	2900	2900	2900	0
35	20240530	200100	64134810	2900	2900	2900	2900	0
36	20240530	200000	64134810	2900	2900	2900	2900	0
37	20240530	195900	64134810	2900	2900	2900	2900	0
38	20240530	195800	64134810	2900	2900	2900	2900	0
39	20240530	195700	64134810	2900	2900	2900	2900	0
40	20240530	195600	64134810	2900	2900	2900	2900	0
41	20240530	195500	64134810	2900	2900	2900	2900	0
42	20240530	195400	64134810	2900	2900	2900	2900	0
43	20240530	195300	64134810	2900	2900	2900	2900	0
44	20240530	195200	64134810	2900	2900	2900	2900	0
45	20240530	195100	64134810	2900	2900	2900	2900	0
46	20240530	195000	64134810	2900	2900	2900	2900	0
47	20240530	194900	64134810	2900	2900	2900	2900	0
48	20240530	194800	64134810	2900	2900	2900	2900	0
49	20240530	194700	64134810	2900	2900	2900	2900	0
50	20240530	194600	64134810	2900	2900	2900	2900	0
51	20240530	194500	64134810	2900	2900	2900	2900	0
52	20240530	194400	64134810	2900	2900	2900	2900	0
53	20240530	194300	64134810	2900	2900	2900	2900	0
54	20240530	194200	64134810	2900	2900	2900	2900	0
55	20240530	194100	64134810	2900	2900	2900	2900	0
56	20240530	194000	64134810	2900	2900	2900	2900	0
57	20240530	193900	64134810	2900	2900	2900	2900	0
58	20240530	193800	64134810	2900	2900	2900	2900	0
59	20240530	193700	64134810	2900	2900	2900	2900	0
60	20240530	193600	64134810	2900	2900	2900	2900	0
61	20240530	193500	64134810	2900	2900	2900	2900	0
62	20240530	193400	64134810	2900	2900	2900	2900	51
63	20240530	193300	64134810	2900	2900	2900	2900	0
64	20240530	193200	64134810	2900	2900	2900	2900	0
65	20240530	193100	64134810	2900	2900	2900	2900	0
66	20240530	193000	64134810	2900	2900	2900	2900	0
67	20240530	192900	64134810	2900	2900	2900	2900	0
68	20240530	192800	64134810	2900	2900	2900	2900	0
69	20240530	192700	64134810	2900	2900	2900	2900	0
70	20240530	192600	64134810	2900	2900	2900	2900	0
71	20240530	192500	64134810	2900	2900	2900	2900	0
72	20240530	192400	64134810	2900	2900	2900	2900	0
73	20240530	192300	64134810	2900	2900	2900	2900	0
74	20240530	192200	64134810	2900	2900	2900	2900	0
75	20240530	192100	64134810	2900	2900	2900	2900	0
76	20240530	192000	64134810	2900	2900	2900	2900	0
77	20240530	191900	64134810	2900	2900	2900	2900	0
78	20240530	191800	64134810	2900	2900	2900	2900	0
79	20240530	191700	64134810	2900	2900	2900	2900	0
80	20240530	191600	64134810	2900	2900	2900	2900	0
81	20240530	191500	64134810	2900	2900	2900	2900	0
82	20240530	191400	64134810	2900	2900	2900	2900	0
83	20240530	191300	64134810	2900	2900	2900	2900	0
84	20240530	191200	64134810	2900	2900	2900	2900	0
85	20240530	191100	64134810	2900	2900	2900	2900	0
86	20240530	191000	64134810	2900	2900	2900	2900	0
87	20240530	190900	64134810	2900	2900	2900	2900	0
88	20240530	190800	64134810	2900	2900	2900	2900	0
89	20240530	190700	64134810	2900	2900	2900	2900	0
90	20240530	190600	64134810	2900	2900	2900	2900	0
91	20240530	190500	64134810	2900	2900	2900	2900	0
92	20240530	190400	64134810	2900	2900	2900	2900	51
93	20240530	190300	64134810	2900	2900	2900	2900	0
94	20240530	190200	64134810	2900	2900	2900	2900	0
95	20240530	190100	64134810	2900	2900	2900	2900	0
96	20240530	190000	64134810	2900	2900	2900	2900	0
97	20240530	185900	64134810	2900	2900	2900	2900	0
98	20240530	185800	64134810	2900	2900	2900	2900	0
99	20240530	185700	64134810	2900	2900	2900	2900	0
100	20240530	185600	64134810	2900	2900	2900	2900	0
101	20240530	185500	64134810	2900	2900	2900	2900	0
102	20240530	185400	64134810	2900	2900	2900	2900	0
103	20240530	185300	64134810	2900	2900	2900	2900	0
104	20240530	185200	64134810	2900	2900	2900	2900	0
105	20240530	185100	64134810	2900	2900	2900	2900	0
106	20240530	185000	64134810	2900	2900	2900	2900	0
107	20240530	184900	64134810	2900	2900	2900	2900	0
108	20240530	184800	64134810	2900	2900	2900	2900	0
109	20240530	184700	64134810	2900	2900	2900	2900	0
110	20240530	184600	64134810	2900	2900	2900	2900	0
111	20240530	184500	64134810	2900	2900	2900	2900	0
112	20240530	184400	64134810	2900	2900	2900	2900	0
113	20240530	184300	64134810	2900	2900	2900	2900	0
114	20240530	184200	64134810	2900	2900	2900	2900	0
115	20240530	184100	64134810	2900	2900	2900	2900	0
116	20240530	184000	64134810	2900	2900	2900	2900	0
117	20240530	183900	64134810	2900	2900	2900	2900	0
118	20240530	183800	64134810	2900	2900	2900	2900	0
119	20240530	183700	64134810	2900	2900	2900	2900	0
120	20240530	183600	64134810	2900	2900	2900	2900	0
121	20240530	183500	64134810	2900	2900	2900	2900	0
122	20240530	183400	64134810	2900	2900	2900	2900	51
123	20240530	183300	64134810	2900	2900	2900	2900	0
124	20240530	183200	64134810	2900	2900	2900	2900	0
125	20240530	183100	64134810	2900	2900	2900	2900	0
126	20240530	183000	64134810	2900	2900	2900	2900	0
127	20240530	182900	64134810	2900	2900	2900	2900	0
128	20240530	182800	64134810	2900	2900	2900	2900	0
129	20240530	182700	64134810	2900	2900	2900	2900	0
130	20240530	182600	64134810	2900	2900	2900	2900	0
131	20240530	182500	64134810	2900	2900	2900	2900	0
132	20240530	182400	64134810	2900	2900	2900	2900	0
133	20240530	182300	64134810	2900	2900	2900	2900	0
134	20240530	182200	64134810	2900	2900	2900	2900	0
135	20240530	182100	64134810	2900	2900	2900	2900	0
136	20240530	182000	64134810	2900	2900	2900	2900	0
137	20240530	181900	64134810	2900	2900	2900	2900	0
138	20240530	181800	64134810	2900	2900	2900	2900	0
139	20240530	181700	64134810	2900	2900	2900	2900	0
140	20240530	181600	64134810	2900	2900	2900	2900	0
141	20240530	181500	64134810	2900	2900	2900	2900	0
142	20240530	181400	64134810	2900	2900	2900	2900	0
143	20240530	181300	64134810	2900	2900	2900	2900	0
144	20240530	181200	64134810	2900	2900	2900	2900	0
145	20240530	181100	64134810	2900	2900	2900	2900	0
146	20240530	181000	64134810	2900	2900	2900	2900	0
147	20240530	180900	64134810	2900	2900	2900	2900	0
148	20240530	180800	64134810	2900	2900	2900	2900	0
149	20240530	180700	64134810	2900	2900	2900	2900	0
150	20240530	180600	64134810	2900	2900	2900	2900	0
151	20240530	180500	64134810	2900	2900	2900	2900	0
152	20240530	180400	64134810	2900	2900	2900	2900	51
153	20240530	180300	64134810	2900	2900	2900	2900	0
154	20240530	180200	64134810	2900	2900	2900	2900	0
155	20240530	180100	64134810	2900	2900	2900	2900	0
156	20240530	180000	64134810	2900	2900	2900	2900	0
157	20240530	175900	64134810	2900	2900	2900	2900	0
158	20240530	175800	64134810	2900	2900	2900	2900	0
159	20240530	175700	64134810	2900	2900	2900	2900	0
160	20240530	175600	64134810	2900	2900	2900	2900	0
161	20240530	175500	64134810	2900	2900	2900	2900	0
162	20240530	175400	64134810	2900	2900	2900	2900	0
163	20240530	175300	64134810	2900	2900	2900	2900	0
164	20240530	175200	64134810	2900	2900	2900	2900	0
165	20240530	175100	64134810	2900	2900	2900	2900	0
166	20240530	175000	64134810	2900	2900	2900	2900	0
167	20240530	174900	64134810	2900	2900	2900	2900	0
168	20240530	174800	64134810	2900	2900	2900	2900	0
169	20240530	174700	64134810	2900	2900	2900	2900	0
170	20240530	174600	64134810	2900	2900	2900	2900	0
171	20240530	174500	64134810	2900	2900	2900	2900	0
172	20240530	174400	64134810	2900	2900	2900	2900	0
173	20240530	174300	64134810	2900	2900	2900	2900	0
174	20240530	174200	64134810	2900	2900	2900	2900	0
175	20240530	174100	64134810	2900	2900	2900	2900	0
176	20240530	174000	64134810	2900	2900	2900	2900	0
177	20240530	173900	64134810	2900	2900	2900	2900	0
178	20240530	173800	64134810	2900	2900	2900	2900	0
179	20240530	173700	64134810	2900	2900	2900	2900	0
180	20240530	173600	64134810	2900	2900	2900	2900	0
181	20240530	173500	64134810	2900	2900	2900	2900	0
182	20240530	173400	64134810	2900	2900	2900	2900	51
183	20240530	173300	64134810	2900	2900	2900	2900	0
184	20240530	173200	64134810	2900	2900	2900	2900	0
185	20240530	173100	64134810	2900	2900	2900	2900	0
186	20240530	173000	64134810	2900	2900	2900	2900	0
187	20240530	172900	64134810	2900	2900	2900	2900	0
188	20240530	172800	64134810	2900	2900	2900	2900	0
189	20240530	172700	64134810	2900	2900	2900	2900	0
190	20240530	172600	64134810	2900	2900	2900	2900	0
191	20240530	172500	64134810	2900	2900	2900	2900	0
192	20240530	172400	64134810	2900	2900	2900	2900	0
193	20240530	172300	64134810	2900	2900	2900	2900	0
194	20240530	172200	64134810	2900	2900	2900	2900	0
195	20240530	172100	64134810	2900	2900	2900	2900	0
196	20240530	172000	64134810	2900	2900	2900	2900	0
197	20240530	171900	64134810	2900	2900	2900	2900	0
198	20240530	171800	64134810	2900	2900	2900	2900	0
199	20240530	171700	64134810	2900	2900	2900	2900	0
200	20240530	171600	64134810	2900	2900	2900	2900	0
201	20240530	171500	64134810	2900	2900	2900	2900	0
202	20240530	171400	64134810	2900	2900	2900	2900	0
203	20240530	171300	64134810	2900	2900	2900	2900	0
204	20240530	171200	64134810	2900	2900	2900	2900	0
205	20240530	171100	64134810	2900	2900	2900	2900	0
206	20240530	171000	64134810	2900	2900	2900	2900	0
207	20240530	170900	64134810	2900	2900	2900	2900	0
208	20240530	170800	64134810	2900	2900	2900	2900	0
209	20240530	170700	64134810	2900	2900	2900	2900	0
210	20240530	170600	64134810	2900	2900	2900	2900	0
211	20240530	170500	64134810	2900	2900	2900	2900	0
212	20240530	170400	64134810	2900	2900	2900	2900	51
213	20240530	170300	64134810	2900	2900	2900	2900	0
214	20240530	170200	64134810	2900	2900	2900	2900	0
215	20240530	170100	64134810	2900	2900	2900	2900	0
216	20240530	170000	64134810	2900	2900	2900	2900	0
217	20240530	165900	64134810	2900	2900	2900	2900	0
218	20240530	165800	64134810	2900	2900	2900	2900	0
219	20240530	165700	64134810	2900	2900	2900	2900	0
220	20240530	165600	64134810	2900	2900	2900	2900	0
221	20240530	165500	64134810	2900	2900	2900	2900	0
222	20240530	165400	64134810	2900	2900	2900	2900	0
223	20240530	165300	64134810	2900	2900	2900	2900	0
224	20240530	165200	64134810	2900	2900	2900	2900	0
225	20240530	165100	64134810	2900	2900	2900	2900	0
226	20240530	165000	64134810	2900	2900	2900	2900	0
227	20240530	164900	64134810	2900	2900	2900	2900	0
228	20240530	164800	64134810	2900	2900	2900	2900	0
229	20240530	164700	64134810	2900	2900	2900	2900	0
230	20240530	164600	64134810	2900	2900	2900	2900	0
231	20240530	164500	64134810	2900	2900	2900	2900	0
232	20240530	164400	64134810	2900	2900	2900	2900	0
233	20240530	164300	64134810	2900	2900	2900	2900	0
234	20240530	164200	64134810	2900	2900	2900	2900	0
235	20240530	164100	64134810	2900	2900	2900	2900	0
236	20240530	164000	64134810	2900	2900	2900	2900	0
237	20240530	163900	64134810	2900	2900	2900	2900	0
238	20240530	163800	64134810	2900	2900	2900	2900	0
239	20240530	163700	64134810	2900	2900	2900	2900	0
240	20240530	163600	64134810	2900	2900	2900	2900	0
241	20240530	163500	64134810	2900	2900	2900	2900	0
242	20240530	163400	64134810	2900	2900	2900	2900	51
243	20240530	163300	64134810	2900	2900	2900	2900	0
244	20240530	163200	64134810	2900	2900	2900	2900	0
245	20240530	163100	64134810	2900	2900	2900	2900	0
246	20240530	163000	64134810	2900	2900	2900	2900	0
247	20240530	162900	64134810	2900	2900	2900	2900	0
248	20240530	162800	64134810	2900	2900	2900	2900	0
249	20240530	162700	64134810	2900	2900	2900	2900	0
250	20240530	162600	64134810	2900	2900	2900	2900	0
251	20240530	162500	64134810	2900	2900	2900	2900	0
252	20240530	162400	64134810	2900	2900	2900	2900	0
253	20240530	162300	64134810	2900	2900	2900	2900	0
254	20240530	162200	64134810	2900	2900	2900	2900	0
255	20240530	162100	64134810	2900	2900	2900	2900	0
256	20240530	162000	64134810	2900	2900	2900	2900	0
257	20240530	161900	64134810	2900	2900	2900	2900	0
258	20240530	161800	64134810	2900	2900	2900	2900	0
259	20240530	161700	64134810	2900	2900	2900	2900	0
260	20240530	161600	64134810	2900	2900	2900	2900	0
261	20240530	161500	64134810	2900	2900	2900	2900	0
262	20240530	161400	64134810	2900	2900	2900	2900	0
263	20240530	161300	64134810	2900	2900	2900	2900	0
264	20240530	161200	64134810	2900	2900	2900	2900	0
265	20240530	161100	64134810	2900	2900	2900	2900	0
266	20240530	161000	64134810	2900	2900	2900	2900	0
267	20240530	160900	64134810	2900	2900	2900	2900	0
268	20240530	160800	64134810	2900	2900	2900	2900	0
269	20240530	160700	64134810	2900	2900	2900	2900	0
270	20240530	160600	64134810	2900	2900	2900	2900	0
271	20240530	160500	64134810	2900	2900	2900	2900	0
272	20240530	160400	64134810	2900	2900	2900	2900	51
273	20240530	160300	64134810	2900	2900	2900	2900	0
274	20240530	160200	64134810	2900	2900	2900	2900	0
275	20240530	160100	64134810	2900	2900	2900	2900	0
276	20240530	160000	64134810	2900	2900	2900	2900	0
277	20240530	155900	64134810	2900	2900	2900	2900	0
278	20240530	155800	64134810	2900	2900	2900	2900	0
279	20240530	155700	64134810	2900	2900	2900	2900	0
280	20240530	155600	64134810	2900	2900	2900	2900	0
281	20240530	155500	64134810	2900	2900	2900	2900	0
282	20240530	155400	64134810	2900	2900	2900	2900	0
283	20240530	155300	64134810	2900	2900	2900	2900	0
284	20240530	155200	64134810	2900	2900	2900	2900	0
285	20240530	155100	64134810	2900	2900	2900	2900	0
286	20240530	155000	64134810	2900	2900	2900	2900	0
287	20240530	154900	64134810	2900	2900	2900	2900	0
288	20240530	154800	64134810	2900	2900	2900	2900	0
289	20240530	154700	64134810	2900	2900	2900	2900	0
290	20240530	154600	64134810	2900	2900	2900	2900	0
291	20240530	154500	64134810	2900	2900	2900	2900	0
292	20240530	154400	64134810	2900	2900	2900	2900	0
293	20240530	154300	64134810	2900	2900	2900	2900	0
294	20240530	154200	64134810	2900	2900	2900	2900	0
295	20240530	154100	64134810	2900	2900	2900	2900	0
296	20240530	154000	64134810	2900	2900	2900	2900	0
297	20240530	153900	64134810	2900	2900	2900	2900	0
298	20240530	153800	64134810	2900	2900	2900	2900	0
299	20240530	153700	64134810	2900	2900	2900	2900	0
300	20240530	153600	64134810	2900	2900	2900	2900	0
301	20240530	153500	64134810	2900	2900	2900	2900	0
302	20240530	153400	64134810	2900	2900	2900	2900	51
303	20240530	153300	64134810	2900	2900	2900	2900	0
304	20240530	153200	64134810	2900	2900	2900	2900	0
305	20240530	153100	64134810	2900	2900	2900	2900	0
306	20240530	153000	64134810	2900	2900	2900	2900	51
307	20240530	152900	63986910	2915	2915	2915	2915	0
308	20240530	152800	63986910	2915	2915	2915	2915	0
309	20240530	152700	63986910	2915	2915	2915	2915	0
310	20240530	152600	63986910	2915	2915	2915	2915	0
311	20240530	152500	63986910	2915	2915	2915	2915	0
312	20240530	152400	63986910	2915	2915	2915	2915	0
313	20240530	152300	63986910	2915	2915	2915	2915	0
314	20240530	152200	63986910	2915	2915	2915	2915	0
315	20240530	152100	63986910	2915	2915	2915	2915	0
316	20240530	152000	63986910	2915	2915	2915	2915	0
317	20240530	151900	63986910	2915	2915	2915	2915	10
318	20240530	151800	63957760	2915	2915	2915	2915	0
319	20240530	151700	63957760	2915	2915	2915	2915	0
320	20240530	151600	63957760	2915	2915	2915	2915	1
321	20240530	151500	63954845	2900	2900	2900	2900	0
322	20240530	151400	63954845	2900	2900	2900	2900	30
323	20240530	151300	63867845	2915	2915	2915	2915	0
324	20240530	151200	63867845	2915	2915	2915	2915	1
325	20240530	151100	63864930	2900	2900	2900	2900	0
326	20240530	151000	63864930	2900	2900	2900	2900	0
327	20240530	150900	63864930	2900	2900	2900	2900	0
328	20240530	150800	63864930	2900	2905	2905	2900	90
329	20240530	150700	63603850	2910	2910	2910	2910	4
330	20240530	150600	63592210	2915	2910	2915	2910	7
331	20240530	150500	63571830	2910	2910	2910	2910	5
332	20240530	150400	63557280	2915	2915	2915	2915	0
333	20240530	150300	63557280	2915	2905	2915	2900	2010
334	20240530	150200	57725390	2910	2915	2915	2910	107
335	20240530	150100	57413930	2915	2915	2915	2915	0
336	20240530	150000	57413930	2915	2915	2915	2915	0
337	20240530	145900	57413930	2915	2915	2915	2915	0
338	20240530	145800	57413930	2915	2915	2915	2915	0
339	20240530	145700	57413930	2915	2915	2915	2915	1
340	20240530	145600	57411015	2910	2920	2920	2910	1896
341	20240530	145500	51885405	2930	2930	2930	2930	0
342	20240530	145400	51885405	2930	2930	2930	2930	0
343	20240530	145300	51885405	2930	2930	2930	2930	0
344	20240530	145200	51885405	2930	2920	2930	2920	1108
345	20240530	145100	48650035	2930	2930	2930	2930	0
346	20240530	145000	48650035	2930	2930	2930	2930	0
347	20240530	144900	48650035	2930	2930	2930	2930	10
348	20240530	144800	48620735	2940	2940	2940	2940	0
349	20240530	144700	48620735	2940	2940	2940	2940	0
350	20240530	144600	48620735	2940	2940	2940	2940	0
351	20240530	144500	48620735	2940	2940	2940	2940	0
352	20240530	144400	48620735	2940	2940	2940	2940	0
353	20240530	144300	48620735	2940	2940	2940	2940	0
354	20240530	144200	48620735	2940	2940	2940	2940	0
355	20240530	144100	48620735	2940	2940	2940	2940	1
356	20240530	144000	48617795	2925	2925	2925	2925	0
357	20240530	143900	48617795	2925	2925	2925	2925	5
358	20240530	143800	48603170	2940	2940	2940	2940	0
359	20240530	143700	48603170	2940	2940	2940	2940	0
360	20240530	143600	48603170	2940	2940	2940	2940	0
361	20240530	143500	48603170	2940	2940	2940	2940	0
362	20240530	143400	48603170	2940	2940	2940	2940	0
363	20240530	143300	48603170	2940	2940	2940	2940	0
364	20240530	143200	48603170	2940	2940	2940	2940	0
365	20240530	143100	48603170	2940	2925	2940	2920	531
366	20240530	143000	47050420	2940	2940	2940	2940	0
367	20240530	142900	47050420	2940	2940	2940	2940	1
368	20240530	142800	47047480	2940	2940	2940	2940	0
369	20240530	142700	47047480	2940	2940	2940	2940	0
370	20240530	142600	47047480	2940	2940	2940	2940	5
371	20240530	142500	47032780	2940	2940	2940	2940	0
372	20240530	142400	47032780	2940	2940	2940	2940	0
373	20240530	142300	47032780	2940	2940	2940	2940	0
374	20240530	142200	47032780	2940	2940	2940	2940	0
375	20240530	142100	47032780	2940	2940	2940	2940	0
376	20240530	142000	47032780	2940	2940	2940	2940	0
377	20240530	141900	47032780	2940	2940	2940	2940	0
378	20240530	141800	47032780	2940	2940	2940	2940	0
379	20240530	141700	47032780	2940	2940	2940	2940	0
380	20240530	141600	47032780	2940	2940	2940	2940	0
381	20240530	141500	47032780	2940	2940	2940	2940	0
382	20240530	141400	47032780	2940	2940	2940	2940	1
383	20240530	141300	47029840	2930	2930	2930	2930	0
384	20240530	141200	47029840	2930	2930	2930	2930	5
385	20240530	141100	47015190	2935	2935	2935	2935	0
386	20240530	141000	47015190	2935	2935	2935	2935	0
387	20240530	140900	47015190	2935	2935	2935	2935	0
388	20240530	140800	47015190	2935	2935	2935	2935	0
389	20240530	140700	47015190	2935	2940	2940	2935	2
390	20240530	140600	47009315	2945	2945	2945	2945	0
391	20240530	140500	47009315	2945	2945	2945	2945	0
392	20240530	140400	47009315	2945	2945	2945	2945	10
393	20240530	140300	46979865	2945	2945	2945	2945	0
394	20240530	140200	46979865	2945	2945	2945	2945	0
395	20240530	140100	46979865	2945	2945	2945	2945	12
396	20240530	140000	46944525	2945	2945	2945	2945	0
397	20240530	135900	46944525	2945	2945	2945	2945	0
398	20240530	135800	46944525	2945	2945	2945	2945	0
399	20240530	135700	46944525	2945	2945	2945	2945	0
400	20240530	135600	46944525	2945	2945	2945	2945	1
401	20240530	135500	46941580	2930	2930	2930	2930	0
402	20240530	135400	46941580	2930	2930	2930	2930	0
403	20240530	135300	46941580	2930	2930	2930	2930	0
404	20240530	135200	46941580	2930	2930	2930	2930	0
405	20240530	135100	46941580	2930	2930	2930	2930	0
406	20240530	135000	46941580	2930	2930	2930	2930	1
407	20240530	134900	46938650	2930	2930	2930	2930	0
408	20240530	134800	46938650	2930	2930	2930	2930	74
409	20240530	134700	46721830	2930	2930	2930	2930	152
410	20240530	134600	46276470	2930	2930	2930	2930	0
411	20240530	134500	46276470	2930	2930	2930	2930	0
412	20240530	134400	46276470	2930	2930	2930	2930	648
413	20240530	134300	44377830	2935	2935	2935	2935	0
414	20240530	134200	44377830	2935	2935	2935	2935	0
415	20240530	134100	44377830	2935	2935	2935	2935	0
416	20240530	134000	44377830	2935	2945	2945	2935	33
417	20240530	133900	44280655	2950	2950	2950	2950	0
418	20240530	133800	44280655	2950	2950	2950	2950	0
419	20240530	133700	44280655	2950	2950	2950	2950	0
420	20240530	133600	44280655	2950	2950	2950	2950	0
421	20240530	133500	44280655	2950	2950	2950	2950	0
422	20240530	133400	44280655	2950	2950	2950	2950	2
423	20240530	133300	44274755	2940	2940	2940	2940	0
424	20240530	133200	44274755	2940	2940	2940	2940	0
425	20240530	133100	44274755	2940	2940	2940	2940	20
426	20240530	133000	44215955	2940	2940	2940	2940	945
427	20240530	132900	41437655	2935	2935	2935	2935	1
428	20240530	132800	41434720	2940	2940	2940	2940	0
429	20240530	132700	41434720	2940	2940	2940	2940	461
430	20240530	132600	40079380	2935	2935	2935	2935	54
431	20240530	132500	39920890	2935	2935	2935	2935	546
432	20240530	132400	38318380	2950	2950	2950	2950	0
433	20240530	132300	38318380	2950	2945	2950	2945	1100
434	20240530	132200	35075970	2950	2950	2950	2950	0
435	20240530	132100	35075970	2950	2950	2950	2950	0
436	20240530	132000	35075970	2950	2950	2950	2950	10
437	20240530	131900	35046470	2950	2950	2950	2950	0
438	20240530	131800	35046470	2950	2950	2950	2950	0
439	20240530	131700	35046470	2950	2950	2950	2950	10
440	20240530	131600	35016970	2950	2950	2950	2950	0
441	20240530	131500	35016970	2950	2950	2950	2950	0
442	20240530	131400	35016970	2950	2950	2950	2950	205
443	20240530	131300	34412220	2945	2945	2945	2945	0
444	20240530	131200	34412220	2945	2945	2945	2945	0
445	20240530	131100	34412220	2945	2945	2945	2945	0
446	20240530	131000	34412220	2945	2945	2945	2945	0
447	20240530	130900	34412220	2945	2945	2945	2945	0
448	20240530	130800	34412220	2945	2945	2945	2945	258
449	20240530	130700	33652410	2950	2950	2950	2950	0
450	20240530	130600	33652410	2950	2950	2950	2950	0
451	20240530	130500	33652410	2950	2950	2950	2950	0
452	20240530	130400	33652410	2950	2950	2950	2950	0
453	20240530	130300	33652410	2950	2950	2950	2950	0
454	20240530	130200	33652410	2950	2950	2950	2950	0
455	20240530	130100	33652410	2950	2950	2950	2950	0
456	20240530	130000	33652410	2950	2950	2950	2950	0
457	20240530	125900	33652410	2950	2950	2950	2950	0
458	20240530	125800	33652410	2950	2950	2950	2950	0
459	20240530	125700	33652410	2950	2950	2950	2950	0
460	20240530	125600	33652410	2950	2945	2950	2945	112
461	20240530	125500	33322565	2950	2950	2950	2950	0
462	20240530	125400	33322565	2950	2950	2950	2950	0
463	20240530	125300	33322565	2950	2950	2950	2950	0
464	20240530	125200	33322565	2950	2940	2950	2940	729
465	20240530	125100	31177025	2940	2940	2940	2940	0
466	20240530	125000	31177025	2940	2940	2940	2940	0
467	20240530	124900	31177025	2940	2940	2940	2940	15
468	20240530	124800	31132925	2940	2940	2940	2940	0
469	20240530	124700	31132925	2940	2940	2940	2940	0
470	20240530	124600	31132925	2940	2940	2940	2940	0
471	20240530	124500	31132925	2940	2940	2940	2940	0
472	20240530	124400	31132925	2940	2940	2940	2940	0
473	20240530	124300	31132925	2940	2940	2940	2940	0
474	20240530	124200	31132925	2940	2940	2940	2940	0
475	20240530	124100	31132925	2940	2940	2940	2940	0
476	20240530	124000	31132925	2940	2940	2940	2940	10
477	20240530	123900	31103525	2940	2940	2940	2940	0
478	20240530	123800	31103525	2940	2940	2940	2940	0
479	20240530	123700	31103525	2940	2940	2940	2940	0
480	20240530	123600	31103525	2940	2940	2940	2940	0
481	20240530	123500	31103525	2940	2940	2940	2940	0
482	20240530	123400	31103525	2940	2940	2940	2940	160
483	20240530	123300	30633125	2940	2940	2940	2940	0
484	20240530	123200	30633125	2940	2940	2940	2940	0
485	20240530	123100	30633125	2940	2940	2940	2940	0
486	20240530	123000	30633125	2940	2940	2940	2940	0
487	20240530	122900	30633125	2940	2940	2940	2940	0
488	20240530	122800	30633125	2940	2940	2940	2940	0
489	20240530	122700	30633125	2940	2940	2940	2940	0
490	20240530	122600	30633125	2940	2940	2940	2940	0
491	20240530	122500	30633125	2940	2940	2940	2940	0
492	20240530	122400	30633125	2940	2940	2940	2940	0
493	20240530	122300	30633125	2940	2940	2940	2940	0
494	20240530	122200	30633125	2940	2940	2940	2940	0
495	20240530	122100	30633125	2940	2940	2940	2940	0
496	20240530	122000	30633125	2940	2940	2940	2940	0
497	20240530	121900	30633125	2940	2940	2940	2940	0
498	20240530	121800	30633125	2940	2940	2940	2940	0
499	20240530	121700	30633125	2940	2940	2940	2940	0
500	20240530	121600	30633125	2940	2940	2940	2940	0
501	20240530	121500	30633125	2940	2940	2940	2940	0
502	20240530	121400	30633125	2940	2940	2940	2940	0
503	20240530	121300	30633125	2940	2940	2940	2940	0
504	20240530	121200	30633125	2940	2940	2940	2940	0
505	20240530	121100	30633125	2940	2940	2940	2940	0
506	20240530	121000	30633125	2940	2940	2940	2940	0
507	20240530	120900	30633125	2940	2940	2940	2940	0
508	20240530	120800	30633125	2940	2940	2940	2940	0
509	20240530	120700	30633125	2940	2940	2940	2940	0
510	20240530	120600	30633125	2940	2940	2940	2940	0
511	20240530	120500	30633125	2940	2940	2940	2940	0
512	20240530	120400	30633125	2940	2940	2940	2940	0
513	20240530	120300	30633125	2940	2940	2940	2940	0
514	20240530	120200	30633125	2940	2940	2940	2940	0
515	20240530	120100	30633125	2940	2940	2940	2940	0
516	20240530	120000	30633125	2940	2940	2940	2940	0
517	20240530	115900	30633125	2940	2940	2940	2940	49
518	20240530	115800	30489065	2940	2940	2940	2940	0
519	20240530	115700	30489065	2940	2940	2940	2940	0
520	20240530	115600	30489065	2940	2940	2940	2940	0
521	20240530	115500	30489065	2940	2940	2940	2940	0
522	20240530	115400	30489065	2940	2940	2940	2940	0
523	20240530	115300	30489065	2940	2940	2940	2940	0
524	20240530	115200	30489065	2940	2940	2940	2940	0
525	20240530	115100	30489065	2940	2940	2940	2940	0
526	20240530	115000	30489065	2940	2940	2940	2940	0
527	20240530	114900	30489065	2940	2940	2940	2940	3
528	20240530	114800	30480245	2940	2940	2940	2940	0
529	20240530	114700	30480245	2940	2940	2940	2940	0
530	20240530	114600	30480245	2940	2940	2940	2940	0
531	20240530	114500	30480245	2940	2940	2940	2940	0
532	20240530	114400	30480245	2940	2940	2940	2940	0
533	20240530	114300	30480245	2940	2940	2940	2940	0
534	20240530	114200	30480245	2940	2940	2940	2940	1
535	20240530	114100	30477305	2940	2940	2940	2940	0
536	20240530	114000	30477305	2940	2940	2940	2940	0
537	20240530	113900	30477305	2940	2940	2940	2940	0
538	20240530	113800	30477305	2940	2940	2940	2940	0
539	20240530	113700	30477305	2940	2940	2940	2940	0
540	20240530	113600	30477305	2940	2940	2940	2940	0
541	20240530	113500	30477305	2940	2940	2940	2940	1
542	20240530	113400	30474365	2930	2930	2930	2930	1
543	20240530	113300	30471435	2940	2940	2940	2940	0
544	20240530	113200	30471435	2940	2940	2940	2940	0
545	20240530	113100	30471435	2940	2940	2940	2940	0
546	20240530	113000	30471435	2940	2940	2940	2940	0
547	20240530	112900	30471435	2940	2940	2940	2940	0
548	20240530	112800	30471435	2940	2940	2940	2940	1
549	20240530	112700	30468495	2935	2935	2935	2935	0
550	20240530	112600	30468495	2935	2935	2935	2935	0
551	20240530	112500	30468495	2935	2935	2935	2935	0
552	20240530	112400	30468495	2935	2935	2935	2935	0
553	20240530	112300	30468495	2935	2935	2935	2935	0
554	20240530	112200	30468495	2935	2935	2935	2935	0
555	20240530	112100	30468495	2935	2935	2935	2935	0
556	20240530	112000	30468495	2935	2935	2935	2935	0
557	20240530	111900	30468495	2935	2935	2935	2935	0
558	20240530	111800	30468495	2935	2935	2935	2935	0
559	20240530	111700	30468495	2935	2935	2935	2935	0
560	20240530	111600	30468495	2935	2935	2935	2935	0
561	20240530	111500	30468495	2935	2935	2935	2935	35
562	20240530	111400	30365770	2945	2945	2945	2945	0
563	20240530	111300	30365770	2945	2945	2945	2945	0
564	20240530	111200	30365770	2945	2945	2945	2945	0
565	20240530	111100	30365770	2945	2945	2945	2945	0
566	20240530	111000	30365770	2945	2945	2945	2945	0
567	20240530	110900	30365770	2945	2945	2945	2945	0
568	20240530	110800	30365770	2945	2945	2945	2945	0
569	20240530	110700	30365770	2945	2945	2945	2945	51
570	20240530	110600	30215575	2940	2940	2940	2940	0
571	20240530	110500	30215575	2940	2940	2940	2940	21
572	20240530	110400	30153835	2945	2945	2945	2945	0
573	20240530	110300	30153835	2945	2945	2945	2945	0
574	20240530	110200	30153835	2945	2945	2945	2945	0
575	20240530	110100	30153835	2945	2945	2945	2945	0
576	20240530	110000	30153835	2945	2945	2945	2945	0
577	20240530	105900	30153835	2945	2945	2945	2945	0
578	20240530	105800	30153835	2945	2945	2945	2945	0
579	20240530	105700	30153835	2945	2945	2945	2945	0
580	20240530	105600	30153835	2945	2945	2945	2945	8
581	20240530	105500	30130275	2945	2945	2945	2945	0
582	20240530	105400	30130275	2945	2945	2945	2945	0
583	20240530	105300	30130275	2945	2945	2945	2945	0
584	20240530	105200	30130275	2945	2945	2945	2945	50
585	20240530	105100	29983025	2945	2945	2945	2945	0
586	20240530	105000	29983025	2945	2945	2945	2945	0
587	20240530	104900	29983025	2945	2945	2945	2945	0
588	20240530	104800	29983025	2945	2945	2945	2945	0
589	20240530	104700	29983025	2945	2945	2945	2945	0
590	20240530	104600	29983025	2945	2945	2945	2945	5
591	20240530	104500	29968300	2945	2945	2945	2945	5
592	20240530	104400	29953575	2945	2945	2945	2945	0
593	20240530	104300	29953575	2945	2945	2945	2945	0
594	20240530	104200	29953575	2945	2925	2945	2925	5
595	20240530	104100	29938930	2945	2945	2945	2945	0
596	20240530	104000	29938930	2945	2945	2945	2945	129
597	20240530	103900	29559025	2945	2945	2945	2945	0
598	20240530	103800	29559025	2945	2940	2945	2940	1828
599	20240530	103700	24182180	2940	2930	2940	2930	80
600	20240530	103600	23947750	2930	2930	2930	2930	100
601	20240530	103500	23654750	2930	2930	2930	2930	0
602	20240530	103400	23654750	2930	2930	2930	2930	0
603	20240530	103300	23654750	2930	2930	2930	2930	0
604	20240530	103200	23654750	2930	2930	2930	2930	1
605	20240530	103100	23651820	2925	2925	2925	2925	1
606	20240530	103000	23648895	2930	2930	2930	2930	0
607	20240530	102900	23648895	2930	2930	2930	2930	0
608	20240530	102800	23648895	2930	2930	2930	2930	0
609	20240530	102700	23648895	2930	2930	2930	2930	0
610	20240530	102600	23648895	2930	2930	2930	2930	13
611	20240530	102500	23610805	2930	2930	2930	2930	10
612	20240530	102400	23581505	2930	2930	2930	2930	0
613	20240530	102300	23581505	2930	2930	2930	2930	0
614	20240530	102200	23581505	2930	2930	2930	2930	502
615	20240530	102100	22110645	2930	2930	2930	2930	0
616	20240530	102000	22110645	2930	2930	2930	2930	1
617	20240530	101900	22107715	2930	2930	2930	2930	0
618	20240530	101800	22107715	2930	2930	2930	2930	0
619	20240530	101700	22107715	2930	2930	2930	2930	0
620	20240530	101600	22107715	2930	2930	2930	2930	0
621	20240530	101500	22107715	2930	2930	2930	2930	0
622	20240530	101400	22107715	2930	2930	2930	2930	0
623	20240530	101300	22107715	2930	2930	2930	2930	0
624	20240530	101200	22107715	2930	2925	2930	2920	533
625	20240530	101100	20549180	2920	2920	2920	2920	0
626	20240530	101000	20549180	2920	2920	2920	2920	0
627	20240530	100900	20549180	2920	2920	2920	2920	0
628	20240530	100800	20549180	2920	2920	2920	2920	0
629	20240530	100700	20549180	2920	2920	2920	2920	0
630	20240530	100600	20549180	2920	2925	2925	2920	10
631	20240530	100500	20519975	2925	2925	2925	2925	0
632	20240530	100400	20519975	2925	2925	2925	2925	0
633	20240530	100300	20519975	2925	2925	2925	2925	0
634	20240530	100200	20519975	2925	2925	2925	2925	2
635	20240530	100100	20514125	2925	2925	2925	2925	0
636	20240530	100000	20514125	2925	2925	2925	2925	0
637	20240530	095900	20514125	2925	2925	2925	2925	184
638	20240530	095800	19975925	2925	2925	2925	2925	2
639	20240530	095700	19970075	2925	2925	2925	2925	6
640	20240530	095600	19952525	2925	2925	2925	2925	1
641	20240530	095500	19949600	2925	2925	2925	2925	2
642	20240530	095400	19943750	2925	2925	2925	2925	2
643	20240530	095300	19937900	2925	2925	2925	2925	1
644	20240530	095200	19934975	2925	2925	2925	2925	0
645	20240530	095100	19934975	2925	2925	2925	2925	0
646	20240530	095000	19934975	2925	2920	2925	2920	25
647	20240530	094900	19861965	2920	2920	2920	2920	4
648	20240530	094800	19850285	2915	2915	2915	2915	0
649	20240530	094700	19850285	2915	2920	2920	2915	666
650	20240530	094600	17906360	2920	2920	2920	2920	0
651	20240530	094500	17906360	2920	2920	2920	2920	0
652	20240530	094400	17906360	2920	2920	2920	2920	87
653	20240530	094300	17652320	2920	2920	2920	2920	0
654	20240530	094200	17652320	2920	2920	2920	2920	0
655	20240530	094100	17652320	2920	2920	2920	2920	5
656	20240530	094000	17637720	2920	2920	2920	2920	2
657	20240530	093900	17631880	2910	2910	2910	2910	0
658	20240530	093800	17631880	2910	2910	2910	2910	0
659	20240530	093700	17631880	2910	2920	2920	2910	504
660	20240530	093600	16162770	2920	2920	2920	2920	5
661	20240530	093500	16148170	2910	2910	2910	2910	0
662	20240530	093400	16148170	2910	2910	2910	2910	343
663	20240530	093300	15150040	2910	2910	2910	2910	0
664	20240530	093200	15150040	2910	2910	2910	2910	100
665	20240530	093100	14859040	2905	2920	2920	2905	1102
666	20240530	093000	11657700	2920	2920	2920	2920	38
667	20240530	092900	11546740	2905	2905	2905	2905	0
668	20240530	092800	11546740	2905	2905	2905	2905	0
669	20240530	092700	11546740	2905	2905	2905	2905	2
670	20240530	092600	11540930	2900	2910	2910	2900	51
671	20240530	092500	11392765	2910	2920	2920	2910	5
672	20240530	092400	11378175	2920	2920	2920	2920	3
673	20240530	092300	11369415	2905	2905	2905	2905	541
674	20240530	092200	9797810	2920	2915	2920	2915	215
675	20240530	092100	9171080	2915	2915	2915	2915	25
676	20240530	092000	9098205	2910	2910	2910	2910	0
677	20240530	091900	9098205	2910	2915	2915	2910	10
678	20240530	091800	9069060	2915	2915	2915	2915	1
679	20240530	091700	9066145	2915	2915	2915	2915	1
680	20240530	091600	9063230	2915	2915	2915	2915	100
681	20240530	091500	8771730	2920	2920	2920	2920	100
682	20240530	091400	8479730	2920	2920	2920	2920	0
683	20240530	091300	8479730	2920	2920	2920	2920	2
684	20240530	091200	8473890	2890	2890	2890	2890	0
685	20240530	091100	8473890	2890	2890	2890	2890	0
686	20240530	091000	8473890	2890	2910	2910	2890	1757
687	20240530	090900	3387610	2920	2920	2920	2920	0
688	20240530	090800	3387610	2920	2920	2920	2920	0
689	20240530	090700	3387610	2920	2920	2920	2920	200
690	20240530	090600	2803610	2925	2925	2925	2925	0
691	20240530	090500	2803610	2925	2900	2925	2900	306
692	20240530	090400	1914600	2905	2905	2905	2905	1
693	20240530	090300	1911695	2905	2905	2905	2905	101
694	20240530	090200	1618290	2910	2910	2910	2910	9
695	20240530	090100	1592100	2910	2915	2915	2910	60
696	20240530	090000	1417450	2915	2925	2925	2915	486