KissMeData/271830/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	210200	383114270	2995	2995	2995	2995	1312
3	20240530	210100	383114270	2995	2995	2995	2995	0
4	20240530	210000	383114270	2995	2995	2995	2995	0
5	20240530	205900	383114270	2995	2995	2995	2995	0
6	20240530	205800	383114270	2995	2995	2995	2995	0
7	20240530	205700	383114270	2995	2995	2995	2995	0
8	20240530	205600	383114270	2995	2995	2995	2995	0
9	20240530	205500	383114270	2995	2995	2995	2995	0
10	20240530	205400	383114270	2995	2995	2995	2995	0
11	20240530	205300	383114270	2995	2995	2995	2995	0
12	20240530	205200	383114270	2995	2995	2995	2995	0
13	20240530	205100	383114270	2995	2995	2995	2995	0
14	20240530	205000	383114270	2995	2995	2995	2995	0
15	20240530	204900	383114270	2995	2995	2995	2995	0
16	20240530	204800	383114270	2995	2995	2995	2995	0
17	20240530	204700	383114270	2995	2995	2995	2995	0
18	20240530	204600	383114270	2995	2995	2995	2995	0
19	20240530	204500	383114270	2995	2995	2995	2995	0
20	20240530	204400	383114270	2995	2995	2995	2995	0
21	20240530	204300	383114270	2995	2995	2995	2995	0
22	20240530	204200	383114270	2995	2995	2995	2995	0
23	20240530	204100	383114270	2995	2995	2995	2995	0
24	20240530	204000	383114270	2995	2995	2995	2995	0
25	20240530	203900	383114270	2995	2995	2995	2995	0
26	20240530	203800	383114270	2995	2995	2995	2995	0
27	20240530	203700	383114270	2995	2995	2995	2995	0
28	20240530	203600	383114270	2995	2995	2995	2995	0
29	20240530	203500	383114270	2995	2995	2995	2995	0
30	20240530	203400	383114270	2995	2995	2995	2995	0
31	20240530	203300	383114270	2995	2995	2995	2995	0
32	20240530	203200	383114270	2995	2995	2995	2995	1312
33	20240530	203100	383114270	2995	2995	2995	2995	0
34	20240530	203000	383114270	2995	2995	2995	2995	0
35	20240530	202900	383114270	2995	2995	2995	2995	0
36	20240530	202800	383114270	2995	2995	2995	2995	0
37	20240530	202700	383114270	2995	2995	2995	2995	0
38	20240530	202600	383114270	2995	2995	2995	2995	0
39	20240530	202500	383114270	2995	2995	2995	2995	0
40	20240530	202400	383114270	2995	2995	2995	2995	0
41	20240530	202300	383114270	2995	2995	2995	2995	0
42	20240530	202200	383114270	2995	2995	2995	2995	0
43	20240530	202100	383114270	2995	2995	2995	2995	0
44	20240530	202000	383114270	2995	2995	2995	2995	0
45	20240530	201900	383114270	2995	2995	2995	2995	0
46	20240530	201800	383114270	2995	2995	2995	2995	0
47	20240530	201700	383114270	2995	2995	2995	2995	0
48	20240530	201600	383114270	2995	2995	2995	2995	0
49	20240530	201500	383114270	2995	2995	2995	2995	0
50	20240530	201400	383114270	2995	2995	2995	2995	0
51	20240530	201300	383114270	2995	2995	2995	2995	0
52	20240530	201200	383114270	2995	2995	2995	2995	0
53	20240530	201100	383114270	2995	2995	2995	2995	0
54	20240530	201000	383114270	2995	2995	2995	2995	0
55	20240530	200900	383114270	2995	2995	2995	2995	0
56	20240530	200800	383114270	2995	2995	2995	2995	0
57	20240530	200700	383114270	2995	2995	2995	2995	0
58	20240530	200600	383114270	2995	2995	2995	2995	0
59	20240530	200500	383114270	2995	2995	2995	2995	0
60	20240530	200400	383114270	2995	2995	2995	2995	0
61	20240530	200300	383114270	2995	2995	2995	2995	0
62	20240530	200200	383114270	2995	2995	2995	2995	1312
63	20240530	200100	383114270	2995	2995	2995	2995	0
64	20240530	200000	383114270	2995	2995	2995	2995	0
65	20240530	195900	383114270	2995	2995	2995	2995	0
66	20240530	195800	383114270	2995	2995	2995	2995	0
67	20240530	195700	383114270	2995	2995	2995	2995	0
68	20240530	195600	383114270	2995	2995	2995	2995	0
69	20240530	195500	383114270	2995	2995	2995	2995	0
70	20240530	195400	383114270	2995	2995	2995	2995	0
71	20240530	195300	383114270	2995	2995	2995	2995	0
72	20240530	195200	383114270	2995	2995	2995	2995	0
73	20240530	195100	383114270	2995	2995	2995	2995	0
74	20240530	195000	383114270	2995	2995	2995	2995	0
75	20240530	194900	383114270	2995	2995	2995	2995	0
76	20240530	194800	383114270	2995	2995	2995	2995	0
77	20240530	194700	383114270	2995	2995	2995	2995	0
78	20240530	194600	383114270	2995	2995	2995	2995	0
79	20240530	194500	383114270	2995	2995	2995	2995	0
80	20240530	194400	383114270	2995	2995	2995	2995	0
81	20240530	194300	383114270	2995	2995	2995	2995	0
82	20240530	194200	383114270	2995	2995	2995	2995	0
83	20240530	194100	383114270	2995	2995	2995	2995	0
84	20240530	194000	383114270	2995	2995	2995	2995	0
85	20240530	193900	383114270	2995	2995	2995	2995	0
86	20240530	193800	383114270	2995	2995	2995	2995	0
87	20240530	193700	383114270	2995	2995	2995	2995	0
88	20240530	193600	383114270	2995	2995	2995	2995	0
89	20240530	193500	383114270	2995	2995	2995	2995	0
90	20240530	193400	383114270	2995	2995	2995	2995	0
91	20240530	193300	383114270	2995	2995	2995	2995	0
92	20240530	193200	383114270	2995	2995	2995	2995	1312
93	20240530	193100	383114270	2995	2995	2995	2995	0
94	20240530	193000	383114270	2995	2995	2995	2995	0
95	20240530	192900	383114270	2995	2995	2995	2995	0
96	20240530	192800	383114270	2995	2995	2995	2995	0
97	20240530	192700	383114270	2995	2995	2995	2995	0
98	20240530	192600	383114270	2995	2995	2995	2995	0
99	20240530	192500	383114270	2995	2995	2995	2995	0
100	20240530	192400	383114270	2995	2995	2995	2995	0
101	20240530	192300	383114270	2995	2995	2995	2995	0
102	20240530	192200	383114270	2995	2995	2995	2995	0
103	20240530	192100	383114270	2995	2995	2995	2995	0
104	20240530	192000	383114270	2995	2995	2995	2995	0
105	20240530	191900	383114270	2995	2995	2995	2995	0
106	20240530	191800	383114270	2995	2995	2995	2995	0
107	20240530	191700	383114270	2995	2995	2995	2995	0
108	20240530	191600	383114270	2995	2995	2995	2995	0
109	20240530	191500	383114270	2995	2995	2995	2995	0
110	20240530	191400	383114270	2995	2995	2995	2995	0
111	20240530	191300	383114270	2995	2995	2995	2995	0
112	20240530	191200	383114270	2995	2995	2995	2995	0
113	20240530	191100	383114270	2995	2995	2995	2995	0
114	20240530	191000	383114270	2995	2995	2995	2995	0
115	20240530	190900	383114270	2995	2995	2995	2995	0
116	20240530	190800	383114270	2995	2995	2995	2995	0
117	20240530	190700	383114270	2995	2995	2995	2995	0
118	20240530	190600	383114270	2995	2995	2995	2995	0
119	20240530	190500	383114270	2995	2995	2995	2995	0
120	20240530	190400	383114270	2995	2995	2995	2995	0
121	20240530	190300	383114270	2995	2995	2995	2995	0
122	20240530	190200	383114270	2995	2995	2995	2995	1312
123	20240530	190100	383114270	2995	2995	2995	2995	0
124	20240530	190000	383114270	2995	2995	2995	2995	0
125	20240530	185900	383114270	2995	2995	2995	2995	0
126	20240530	185800	383114270	2995	2995	2995	2995	0
127	20240530	185700	383114270	2995	2995	2995	2995	0
128	20240530	185600	383114270	2995	2995	2995	2995	0
129	20240530	185500	383114270	2995	2995	2995	2995	0
130	20240530	185400	383114270	2995	2995	2995	2995	0
131	20240530	185300	383114270	2995	2995	2995	2995	0
132	20240530	185200	383114270	2995	2995	2995	2995	0
133	20240530	185100	383114270	2995	2995	2995	2995	0
134	20240530	185000	383114270	2995	2995	2995	2995	0
135	20240530	184900	383114270	2995	2995	2995	2995	0
136	20240530	184800	383114270	2995	2995	2995	2995	0
137	20240530	184700	383114270	2995	2995	2995	2995	0
138	20240530	184600	383114270	2995	2995	2995	2995	0
139	20240530	184500	383114270	2995	2995	2995	2995	0
140	20240530	184400	383114270	2995	2995	2995	2995	0
141	20240530	184300	383114270	2995	2995	2995	2995	0
142	20240530	184200	383114270	2995	2995	2995	2995	0
143	20240530	184100	383114270	2995	2995	2995	2995	0
144	20240530	184000	383114270	2995	2995	2995	2995	0
145	20240530	183900	383114270	2995	2995	2995	2995	0
146	20240530	183800	383114270	2995	2995	2995	2995	0
147	20240530	183700	383114270	2995	2995	2995	2995	0
148	20240530	183600	383114270	2995	2995	2995	2995	0
149	20240530	183500	383114270	2995	2995	2995	2995	0
150	20240530	183400	383114270	2995	2995	2995	2995	0
151	20240530	183300	383114270	2995	2995	2995	2995	0
152	20240530	183200	383114270	2995	2995	2995	2995	1312
153	20240530	183100	383114270	2995	2995	2995	2995	0
154	20240530	183000	383114270	2995	2995	2995	2995	0
155	20240530	182900	383114270	2995	2995	2995	2995	0
156	20240530	182800	383114270	2995	2995	2995	2995	0
157	20240530	182700	383114270	2995	2995	2995	2995	0
158	20240530	182600	383114270	2995	2995	2995	2995	0
159	20240530	182500	383114270	2995	2995	2995	2995	0
160	20240530	182400	383114270	2995	2995	2995	2995	0
161	20240530	182300	383114270	2995	2995	2995	2995	0
162	20240530	182200	383114270	2995	2995	2995	2995	0
163	20240530	182100	383114270	2995	2995	2995	2995	0
164	20240530	182000	383114270	2995	2995	2995	2995	0
165	20240530	181900	383114270	2995	2995	2995	2995	0
166	20240530	181800	383114270	2995	2995	2995	2995	0
167	20240530	181700	383114270	2995	2995	2995	2995	0
168	20240530	181600	383114270	2995	2995	2995	2995	0
169	20240530	181500	383114270	2995	2995	2995	2995	0
170	20240530	181400	383114270	2995	2995	2995	2995	0
171	20240530	181300	383114270	2995	2995	2995	2995	0
172	20240530	181200	383114270	2995	2995	2995	2995	0
173	20240530	181100	383114270	2995	2995	2995	2995	0
174	20240530	181000	383114270	2995	2995	2995	2995	0
175	20240530	180900	383114270	2995	2995	2995	2995	0
176	20240530	180800	383114270	2995	2995	2995	2995	0
177	20240530	180700	383114270	2995	2995	2995	2995	0
178	20240530	180600	383114270	2995	2995	2995	2995	0
179	20240530	180500	383114270	2995	2995	2995	2995	0
180	20240530	180400	383114270	2995	2995	2995	2995	0
181	20240530	180300	383114270	2995	2995	2995	2995	0
182	20240530	180200	383114270	2995	2995	2995	2995	1312
183	20240530	180100	383114270	2995	2995	2995	2995	0
184	20240530	180000	383114270	2995	2995	2995	2995	0
185	20240530	175900	383114270	2995	2995	2995	2995	0
186	20240530	175800	383114270	2995	2995	2995	2995	0
187	20240530	175700	383114270	2995	2995	2995	2995	0
188	20240530	175600	383114270	2995	2995	2995	2995	0
189	20240530	175500	383114270	2995	2995	2995	2995	0
190	20240530	175400	383114270	2995	2995	2995	2995	0
191	20240530	175300	383114270	2995	2995	2995	2995	0
192	20240530	175200	383114270	2995	2995	2995	2995	0
193	20240530	175100	383114270	2995	2995	2995	2995	0
194	20240530	175000	383114270	2995	2995	2995	2995	0
195	20240530	174900	383114270	2995	2995	2995	2995	0
196	20240530	174800	383114270	2995	2995	2995	2995	0
197	20240530	174700	383114270	2995	2995	2995	2995	0
198	20240530	174600	383114270	2995	2995	2995	2995	0
199	20240530	174500	383114270	2995	2995	2995	2995	0
200	20240530	174400	383114270	2995	2995	2995	2995	0
201	20240530	174300	383114270	2995	2995	2995	2995	0
202	20240530	174200	383114270	2995	2995	2995	2995	0
203	20240530	174100	383114270	2995	2995	2995	2995	0
204	20240530	174000	383114270	2995	2995	2995	2995	0
205	20240530	173900	383114270	2995	2995	2995	2995	0
206	20240530	173800	383114270	2995	2995	2995	2995	0
207	20240530	173700	383114270	2995	2995	2995	2995	0
208	20240530	173600	383114270	2995	2995	2995	2995	0
209	20240530	173500	383114270	2995	2995	2995	2995	0
210	20240530	173400	383114270	2995	2995	2995	2995	0
211	20240530	173300	383114270	2995	2995	2995	2995	0
212	20240530	173200	383114270	2995	2995	2995	2995	1312
213	20240530	173100	383114270	2995	2995	2995	2995	0
214	20240530	173000	383114270	2995	2995	2995	2995	0
215	20240530	172900	383114270	2995	2995	2995	2995	0
216	20240530	172800	383114270	2995	2995	2995	2995	0
217	20240530	172700	383114270	2995	2995	2995	2995	0
218	20240530	172600	383114270	2995	2995	2995	2995	0
219	20240530	172500	383114270	2995	2995	2995	2995	0
220	20240530	172400	383114270	2995	2995	2995	2995	0
221	20240530	172300	383114270	2995	2995	2995	2995	0
222	20240530	172200	383114270	2995	2995	2995	2995	0
223	20240530	172100	383114270	2995	2995	2995	2995	0
224	20240530	172000	383114270	2995	2995	2995	2995	0
225	20240530	171900	383114270	2995	2995	2995	2995	0
226	20240530	171800	383114270	2995	2995	2995	2995	0
227	20240530	171700	383114270	2995	2995	2995	2995	0
228	20240530	171600	383114270	2995	2995	2995	2995	0
229	20240530	171500	383114270	2995	2995	2995	2995	0
230	20240530	171400	383114270	2995	2995	2995	2995	0
231	20240530	171300	383114270	2995	2995	2995	2995	0
232	20240530	171200	383114270	2995	2995	2995	2995	0
233	20240530	171100	383114270	2995	2995	2995	2995	0
234	20240530	171000	383114270	2995	2995	2995	2995	0
235	20240530	170900	383114270	2995	2995	2995	2995	0
236	20240530	170800	383114270	2995	2995	2995	2995	0
237	20240530	170700	383114270	2995	2995	2995	2995	0
238	20240530	170600	383114270	2995	2995	2995	2995	0
239	20240530	170500	383114270	2995	2995	2995	2995	0
240	20240530	170400	383114270	2995	2995	2995	2995	0
241	20240530	170300	383114270	2995	2995	2995	2995	0
242	20240530	170200	383114270	2995	2995	2995	2995	1312
243	20240530	170100	383114270	2995	2995	2995	2995	0
244	20240530	170000	383114270	2995	2995	2995	2995	0
245	20240530	165900	383114270	2995	2995	2995	2995	0
246	20240530	165800	383114270	2995	2995	2995	2995	0
247	20240530	165700	383114270	2995	2995	2995	2995	0
248	20240530	165600	383114270	2995	2995	2995	2995	0
249	20240530	165500	383114270	2995	2995	2995	2995	0
250	20240530	165400	383114270	2995	2995	2995	2995	0
251	20240530	165300	383114270	2995	2995	2995	2995	0
252	20240530	165200	383114270	2995	2995	2995	2995	0
253	20240530	165100	383114270	2995	2995	2995	2995	0
254	20240530	165000	383114270	2995	2995	2995	2995	0
255	20240530	164900	383114270	2995	2995	2995	2995	0
256	20240530	164800	383114270	2995	2995	2995	2995	0
257	20240530	164700	383114270	2995	2995	2995	2995	0
258	20240530	164600	383114270	2995	2995	2995	2995	0
259	20240530	164500	383114270	2995	2995	2995	2995	0
260	20240530	164400	383114270	2995	2995	2995	2995	0
261	20240530	164300	383114270	2995	2995	2995	2995	0
262	20240530	164200	383114270	2995	2995	2995	2995	0
263	20240530	164100	383114270	2995	2995	2995	2995	0
264	20240530	164000	383114270	2995	2995	2995	2995	0
265	20240530	163900	383114270	2995	2995	2995	2995	0
266	20240530	163800	383114270	2995	2995	2995	2995	0
267	20240530	163700	383114270	2995	2995	2995	2995	0
268	20240530	163600	383114270	2995	2995	2995	2995	0
269	20240530	163500	383114270	2995	2995	2995	2995	0
270	20240530	163400	383114270	2995	2995	2995	2995	0
271	20240530	163300	383114270	2995	2995	2995	2995	0
272	20240530	163200	383114270	2995	2995	2995	2995	1312
273	20240530	163100	383114270	2995	2995	2995	2995	0
274	20240530	163000	383114270	2995	2995	2995	2995	0
275	20240530	162900	383114270	2995	2995	2995	2995	0
276	20240530	162800	383114270	2995	2995	2995	2995	0
277	20240530	162700	383114270	2995	2995	2995	2995	0
278	20240530	162600	383114270	2995	2995	2995	2995	0
279	20240530	162500	383114270	2995	2995	2995	2995	0
280	20240530	162400	383114270	2995	2995	2995	2995	0
281	20240530	162300	383114270	2995	2995	2995	2995	0
282	20240530	162200	383114270	2995	2995	2995	2995	0
283	20240530	162100	383114270	2995	2995	2995	2995	0
284	20240530	162000	383114270	2995	2995	2995	2995	0
285	20240530	161900	383114270	2995	2995	2995	2995	0
286	20240530	161800	383114270	2995	2995	2995	2995	0
287	20240530	161700	383114270	2995	2995	2995	2995	0
288	20240530	161600	383114270	2995	2995	2995	2995	0
289	20240530	161500	383114270	2995	2995	2995	2995	0
290	20240530	161400	383114270	2995	2995	2995	2995	0
291	20240530	161300	383114270	2995	2995	2995	2995	0
292	20240530	161200	383114270	2995	2995	2995	2995	0
293	20240530	161100	383114270	2995	2995	2995	2995	0
294	20240530	161000	383114270	2995	2995	2995	2995	0
295	20240530	160900	383114270	2995	2995	2995	2995	0
296	20240530	160800	383114270	2995	2995	2995	2995	0
297	20240530	160700	383114270	2995	2995	2995	2995	0
298	20240530	160600	383114270	2995	2995	2995	2995	0
299	20240530	160500	383114270	2995	2995	2995	2995	0
300	20240530	160400	383114270	2995	2995	2995	2995	0
301	20240530	160300	383114270	2995	2995	2995	2995	0
302	20240530	160200	383114270	2995	2995	2995	2995	1312
303	20240530	160100	383114270	2995	2995	2995	2995	0
304	20240530	160000	383114270	2995	2995	2995	2995	0
305	20240530	155900	383114270	2995	2995	2995	2995	0
306	20240530	155800	383114270	2995	2995	2995	2995	0
307	20240530	155700	383114270	2995	2995	2995	2995	0
308	20240530	155600	383114270	2995	2995	2995	2995	0
309	20240530	155500	383114270	2995	2995	2995	2995	0
310	20240530	155400	383114270	2995	2995	2995	2995	0
311	20240530	155300	383114270	2995	2995	2995	2995	0
312	20240530	155200	383114270	2995	2995	2995	2995	0
313	20240530	155100	383114270	2995	2995	2995	2995	0
314	20240530	155000	383114270	2995	2995	2995	2995	0
315	20240530	154900	383114270	2995	2995	2995	2995	0
316	20240530	154800	383114270	2995	2995	2995	2995	0
317	20240530	154700	383114270	2995	2995	2995	2995	0
318	20240530	154600	383114270	2995	2995	2995	2995	0
319	20240530	154500	383114270	2995	2995	2995	2995	0
320	20240530	154400	383114270	2995	2995	2995	2995	0
321	20240530	154300	383114270	2995	2995	2995	2995	0
322	20240530	154200	383114270	2995	2995	2995	2995	0
323	20240530	154100	383114270	2995	2995	2995	2995	0
324	20240530	154000	383114270	2995	2995	2995	2995	0
325	20240530	153900	383114270	2995	2995	2995	2995	0
326	20240530	153800	383114270	2995	2995	2995	2995	0
327	20240530	153700	383114270	2995	2995	2995	2995	0
328	20240530	153600	383114270	2995	2995	2995	2995	0
329	20240530	153500	383114270	2995	2995	2995	2995	0
330	20240530	153400	383114270	2995	2995	2995	2995	0
331	20240530	153300	383114270	2995	2995	2995	2995	0
332	20240530	153200	383114270	2995	2995	2995	2995	1312
333	20240530	153100	383114270	2995	2995	2995	2995	0
334	20240530	153000	383114270	2995	2995	2995	2995	1312
335	20240530	152900	379184830	2985	2985	2985	2985	0
336	20240530	152800	379184830	2985	2985	2985	2985	0
337	20240530	152700	379184830	2985	2985	2985	2985	0
338	20240530	152600	379184830	2985	2985	2985	2985	0
339	20240530	152500	379184830	2985	2985	2985	2985	0
340	20240530	152400	379184830	2985	2985	2985	2985	0
341	20240530	152300	379184830	2985	2985	2985	2985	0
342	20240530	152200	379184830	2985	2985	2985	2985	0
343	20240530	152100	379184830	2985	2985	2985	2985	0
344	20240530	152000	379184830	2985	2985	2985	2985	0
345	20240530	151900	379184830	2985	2975	2985	2975	1259
346	20240530	151800	375439245	2975	2975	2975	2975	0
347	20240530	151700	375439245	2975	2975	2975	2975	1500
348	20240530	151600	370976745	2975	2975	2975	2975	200
349	20240530	151500	370381745	2970	2970	2970	2970	1
350	20240530	151400	370378775	2970	2970	2970	2970	1326
351	20240530	151300	366440555	2970	2970	2970	2970	0
352	20240530	151200	366440555	2970	2975	2975	2970	2264
353	20240530	151100	359716380	2975	2975	2975	2975	0
354	20240530	151000	359716380	2975	2975	2975	2975	0
355	20240530	150900	359716380	2975	2975	2975	2975	0
356	20240530	150800	359716380	2975	2975	2975	2975	506
357	20240530	150700	358211030	2975	2975	2975	2975	0
358	20240530	150600	358211030	2975	2975	2975	2975	50
359	20240530	150500	358062280	2975	2975	2975	2975	0
360	20240530	150400	358062280	2975	2975	2975	2975	0
361	20240530	150300	358062280	2975	2975	2975	2975	0
362	20240530	150200	358062280	2975	2975	2975	2975	136
363	20240530	150100	357657680	2980	2980	2980	2980	0
364	20240530	150000	357657680	2980	2980	2980	2980	0
365	20240530	145900	357657680	2980	2980	2980	2980	501
366	20240530	145800	356164700	2970	2970	2970	2970	0
367	20240530	145700	356164700	2970	2970	2970	2970	887
368	20240530	145600	353530310	2975	2980	2980	2975	138
369	20240530	145500	353119635	2980	2985	2985	2980	1136
370	20240530	145400	349728725	2985	2985	2985	2985	889
371	20240530	145300	347075060	2985	2985	2985	2980	419
372	20240530	145200	345825180	2985	2985	2985	2985	351
373	20240530	145100	344777445	2985	2985	2985	2985	372
374	20240530	145000	343667025	2985	2985	2985	2985	370
375	20240530	144900	342562575	2985	2985	2985	2985	412
376	20240530	144800	341332755	2985	2985	2985	2985	408
377	20240530	144700	340114875	2985	2985	2985	2985	361
378	20240530	144600	339037290	2985	2985	2985	2985	314
379	20240530	144500	338100000	2985	2985	2985	2985	429
380	20240530	144400	336819435	2985	2975	2985	2970	907
381	20240530	144300	334119580	2985	2985	2985	2975	502
382	20240530	144200	332621120	2985	2985	2985	2985	512
383	20240530	144100	331092800	2985	2985	2985	2980	645
384	20240530	144000	329168460	2985	2985	2985	2985	381
385	20240530	143900	328031175	2985	2985	2985	2985	413
386	20240530	143800	326798370	2985	2985	2985	2985	442
387	20240530	143700	325479000	2985	2985	2985	2985	434
388	20240530	143600	324183510	2985	2985	2985	2985	451
389	20240530	143500	322837275	2985	2985	2985	2985	917
390	20240530	143400	320100030	2985	2985	2985	2985	465
391	20240530	143300	318712005	2985	2985	2985	2985	378
392	20240530	143200	317583675	2985	2980	2985	2980	435
393	20240530	143100	316286285	2980	2980	2980	2980	342
394	20240530	143000	315267125	2980	2980	2980	2970	1341
395	20240530	142900	311271205	2975	2975	2975	2975	204
396	20240530	142800	310664305	2975	2975	2975	2975	0
397	20240530	142700	310664305	2975	2975	2975	2975	0
398	20240530	142600	310664305	2975	2975	2975	2975	0
399	20240530	142500	310664305	2975	2975	2975	2975	0
400	20240530	142400	310664305	2975	2975	2975	2975	0
401	20240530	142300	310664305	2975	2980	2980	2975	1506
402	20240530	142200	306183925	2980	2980	2980	2980	10
403	20240530	142100	306154125	2980	2980	2980	2980	0
404	20240530	142000	306154125	2980	2980	2980	2980	0
405	20240530	141900	306154125	2980	2980	2980	2980	0
406	20240530	141800	306154125	2980	2980	2980	2980	0
407	20240530	141700	306154125	2980	2980	2980	2980	0
408	20240530	141600	306154125	2980	2980	2980	2980	4
409	20240530	141500	306142205	2980	2980	2980	2980	0
410	20240530	141400	306142205	2980	2980	2980	2980	101
411	20240530	141300	305841225	2975	2975	2975	2975	200
412	20240530	141200	305246225	2975	2975	2975	2975	0
413	20240530	141100	305246225	2975	2975	2975	2975	123
414	20240530	141000	304880300	2980	2980	2980	2980	0
415	20240530	140900	304880300	2980	2980	2980	2980	0
416	20240530	140800	304880300	2980	2980	2980	2980	0
417	20240530	140700	304880300	2980	2980	2980	2980	0
418	20240530	140600	304880300	2980	2980	2980	2980	0
419	20240530	140500	304880300	2980	2980	2980	2980	50
420	20240530	140400	304731300	2980	2980	2980	2980	707
421	20240530	140300	302624440	2980	2980	2980	2980	0
422	20240530	140200	302624440	2980	2980	2980	2980	0
423	20240530	140100	302624440	2980	2980	2980	2980	0
424	20240530	140000	302624440	2980	2980	2980	2980	0
425	20240530	135900	302624440	2980	2980	2980	2980	0
426	20240530	135800	302624440	2980	2980	2980	2980	330
427	20240530	135700	301641040	2980	2980	2980	2980	61
428	20240530	135600	301459260	2990	2990	2990	2990	0
429	20240530	135500	301459260	2990	2990	2990	2990	0
430	20240530	135400	301459260	2990	2990	2990	2990	0
431	20240530	135300	301459260	2990	2990	2990	2990	1
432	20240530	135200	301456270	2980	2980	2980	2980	0
433	20240530	135100	301456270	2980	2980	2980	2980	6
434	20240530	135000	301438390	2990	2990	2990	2990	0
435	20240530	134900	301438390	2990	2980	2990	2980	430
436	20240530	134800	300156980	2980	2980	2980	2980	380
437	20240530	134700	299024580	2980	2980	2980	2980	50
438	20240530	134600	298875580	2980	2980	2980	2980	0
439	20240530	134500	298875580	2980	2980	2980	2980	0
440	20240530	134400	298875580	2980	2980	2980	2980	177
441	20240530	134300	298348120	2990	2990	2990	2990	0
442	20240530	134200	298348120	2990	2990	2990	2990	0
443	20240530	134100	298348120	2990	2990	2990	2990	3000
444	20240530	134000	289378120	2980	2980	2980	2980	0
445	20240530	133900	289378120	2980	2980	2980	2980	0
446	20240530	133800	289378120	2980	2980	2980	2980	0
447	20240530	133700	289378120	2980	2980	2980	2980	0
448	20240530	133600	289378120	2980	2990	2990	2980	1358
449	20240530	133500	285325905	2985	2985	2985	2985	526
450	20240530	133400	283755795	2990	2990	2990	2990	0
451	20240530	133300	283755795	2990	2990	2990	2990	0
452	20240530	133200	283755795	2990	2990	2990	2990	0
453	20240530	133100	283755795	2990	2990	2990	2990	16
454	20240530	133000	283707955	2990	2990	2990	2990	0
455	20240530	132900	283707955	2990	2990	2990	2990	0
456	20240530	132800	283707955	2990	2990	2990	2990	0
457	20240530	132700	283707955	2990	2990	2990	2990	0
458	20240530	132600	283707955	2990	2990	2990	2990	0
459	20240530	132500	283707955	2990	2990	2990	2990	0
460	20240530	132400	283707955	2990	2990	2990	2990	0
461	20240530	132300	283707955	2990	2990	2990	2990	0
462	20240530	132200	283707955	2990	2990	2990	2990	0
463	20240530	132100	283707955	2990	2990	2990	2990	0
464	20240530	132000	283707955	2990	2990	2990	2990	0
465	20240530	131900	283707955	2990	2990	2990	2990	0
466	20240530	131800	283707955	2990	2990	2990	2990	9
467	20240530	131700	283681045	2990	2990	2990	2990	0
468	20240530	131600	283681045	2990	2990	2990	2990	0
469	20240530	131500	283681045	2990	2990	2990	2990	50
470	20240530	131400	283531545	2985	2985	2985	2985	159
471	20240530	131300	283056930	2995	2995	2995	2995	0
472	20240530	131200	283056930	2995	2995	2995	2995	0
473	20240530	131100	283056930	2995	2995	2995	2995	163
474	20240530	131000	282568745	3000	3000	3000	3000	0
475	20240530	130900	282568745	3000	2990	3000	2990	85
476	20240530	130800	282314555	2990	2990	2990	2990	200
477	20240530	130700	281716555	2990	2990	2990	2990	214
478	20240530	130600	281076695	3000	3000	3000	3000	0
479	20240530	130500	281076695	3000	3000	3000	3000	10
480	20240530	130400	281046695	3000	2990	3000	2990	2273
481	20240530	130300	274245380	2985	2985	2985	2985	0
482	20240530	130200	274245380	2985	2985	2985	2985	0
483	20240530	130100	274245380	2985	2985	2985	2985	0
484	20240530	130000	274245380	2985	2985	2985	2985	20
485	20240530	125900	274185680	2990	2990	2990	2990	0
486	20240530	125800	274185680	2990	2990	2990	2990	0
487	20240530	125700	274185680	2990	2985	2990	2985	15
488	20240530	125600	274140885	2990	2990	2990	2990	695
489	20240530	125500	272062835	2990	2990	2990	2990	0
490	20240530	125400	272062835	2990	2990	2990	2990	0
491	20240530	125300	272062835	2990	2990	2990	2990	2
492	20240530	125200	272056855	2990	2985	2990	2985	23
493	20240530	125100	271988090	2985	2985	2985	2985	0
494	20240530	125000	271988090	2985	2985	2985	2985	1108
495	20240530	124900	268680710	2985	2985	2985	2985	0
496	20240530	124800	268680710	2985	2980	2985	2980	137
497	20240530	124700	268272440	2980	2980	2980	2980	101
498	20240530	124600	267971460	2980	2980	2980	2980	0
499	20240530	124500	267971460	2980	2980	2980	2980	10
500	20240530	124400	267941660	2985	2985	2985	2985	0
501	20240530	124300	267941660	2985	2985	2985	2985	0
502	20240530	124200	267941660	2985	2985	2985	2985	0
503	20240530	124100	267941660	2985	2985	2985	2985	0
504	20240530	124000	267941660	2985	2985	2985	2985	0
505	20240530	123900	267941660	2985	2985	2985	2985	0
506	20240530	123800	267941660	2985	2985	2985	2985	0
507	20240530	123700	267941660	2985	2985	2985	2985	0
508	20240530	123600	267941660	2985	2985	2985	2985	100
509	20240530	123500	267643160	2985	2985	2985	2985	0
510	20240530	123400	267643160	2985	2985	2985	2985	140
511	20240530	123300	267225260	2985	2985	2985	2985	0
512	20240530	123200	267225260	2985	2985	2985	2985	40
513	20240530	123100	267105860	2980	2980	2980	2980	0
514	20240530	123000	267105860	2980	2980	2980	2980	0
515	20240530	122900	267105860	2980	2980	2980	2980	0
516	20240530	122800	267105860	2980	2980	2980	2980	189
517	20240530	122700	266542640	2980	2980	2980	2980	0
518	20240530	122600	266542640	2980	2980	2980	2980	0
519	20240530	122500	266542640	2980	2980	2980	2980	0
520	20240530	122400	266542640	2980	2980	2980	2980	0
521	20240530	122300	266542640	2980	2980	2980	2980	4
522	20240530	122200	266530720	2975	2975	2975	2975	0
523	20240530	122100	266530720	2975	2975	2975	2975	0
524	20240530	122000	266530720	2975	2975	2975	2975	0
525	20240530	121900	266530720	2975	2975	2975	2975	70
526	20240530	121800	266322470	2975	2975	2975	2975	106
527	20240530	121700	266007120	2975	2975	2975	2975	193
528	20240530	121600	265432945	2975	2975	2975	2975	0
529	20240530	121500	265432945	2975	2975	2975	2975	160
530	20240530	121400	264956945	2975	2975	2975	2975	0
531	20240530	121300	264956945	2975	2975	2975	2975	0
532	20240530	121200	264956945	2975	2975	2975	2975	1000
533	20240530	121100	261981945	2975	2975	2975	2975	1606
534	20240530	121000	257204095	2980	2980	2980	2980	25
535	20240530	120900	257129595	2970	2975	2975	2970	2384
536	20240530	120800	250037495	2970	2975	2975	2970	28
537	20240530	120700	249954330	2970	2970	2970	2970	0
538	20240530	120600	249954330	2970	2975	2975	2970	3727
539	20240530	120500	238866515	2975	2975	2975	2975	0
540	20240530	120400	238866515	2975	2980	2985	2975	57
541	20240530	120300	238696720	2980	2980	2980	2980	0
542	20240530	120200	238696720	2980	2980	2980	2980	0
543	20240530	120100	238696720	2980	2980	2980	2980	0
544	20240530	120000	238696720	2980	2980	2980	2980	0
545	20240530	115900	238696720	2980	2980	2980	2980	0
546	20240530	115800	238696720	2980	2980	2980	2980	10
547	20240530	115700	238666920	2975	2975	2975	2975	0
548	20240530	115600	238666920	2975	2975	2975	2975	0
549	20240530	115500	238666920	2975	2975	2975	2975	0
550	20240530	115400	238666920	2975	2975	2975	2975	0
551	20240530	115300	238666920	2975	2975	2975	2975	0
552	20240530	115200	238666920	2975	2975	2975	2975	0
553	20240530	115100	238666920	2975	2975	2975	2975	0
554	20240530	115000	238666920	2975	2975	2975	2975	0
555	20240530	114900	238666920	2975	2975	2975	2975	96
556	20240530	114800	238381320	2970	2970	2970	2970	500
557	20240530	114700	236896320	2970	2970	2970	2970	0
558	20240530	114600	236896320	2970	2970	2970	2970	0
559	20240530	114500	236896320	2970	2970	2970	2970	0
560	20240530	114400	236896320	2970	2970	2970	2970	0
561	20240530	114300	236896320	2970	2980	2980	2970	7053
562	20240530	114200	215888645	2985	2985	2985	2985	121
563	20240530	114100	215527460	2990	2990	2990	2990	0
564	20240530	114000	215527460	2990	2990	2990	2990	0
565	20240530	113900	215527460	2990	2990	2990	2990	25
566	20240530	113800	215452710	2985	2990	2990	2985	2334
567	20240530	113700	208484050	2990	2990	2990	2990	1
568	20240530	113600	208481060	2990	2985	2990	2985	90
569	20240530	113500	208212395	2985	2985	2985	2985	173
570	20240530	113400	207695990	2990	2990	2990	2990	0
571	20240530	113300	207695990	2990	2990	2990	2990	35
572	20240530	113200	207591340	2990	2990	2990	2990	0
573	20240530	113100	207591340	2990	2990	2990	2990	0
574	20240530	113000	207591340	2990	2990	2990	2990	0
575	20240530	112900	207591340	2990	2990	2990	2990	0
576	20240530	112800	207591340	2990	2990	2990	2990	0
577	20240530	112700	207591340	2990	2990	2990	2990	0
578	20240530	112600	207591340	2990	2990	2990	2990	500
579	20240530	112500	206096340	2990	2990	2990	2990	0
580	20240530	112400	206096340	2990	2990	2990	2990	0
581	20240530	112300	206096340	2990	2985	2990	2985	549
582	20240530	112200	204457565	2990	2990	2990	2990	50
583	20240530	112100	204308065	2990	2990	2990	2990	0
584	20240530	112000	204308065	2990	2990	2990	2990	49
585	20240530	111900	204161555	2985	2985	2990	2985	7990
586	20240530	111800	180310915	2990	2990	2990	2990	116
587	20240530	111700	179964075	2990	2990	2990	2990	0
588	20240530	111600	179964075	2990	2990	2990	2990	0
589	20240530	111500	179964075	2990	2990	2990	2990	277
590	20240530	111400	179135845	2995	2995	2995	2995	25
591	20240530	111300	179060970	3000	2990	3000	2990	1163
592	20240530	111200	175583580	2990	2990	2990	2990	0
593	20240530	111100	175583580	2990	2990	2990	2990	0
594	20240530	111000	175583580	2990	2990	2990	2990	202
595	20240530	110900	174979600	2990	2990	2990	2990	0
596	20240530	110800	174979600	2990	2990	2990	2990	0
597	20240530	110700	174979600	2990	2990	2990	2990	5
598	20240530	110600	174964650	2990	2990	2990	2990	203
599	20240530	110500	174357680	3000	3000	3000	3000	0
600	20240530	110400	174357680	3000	3000	3000	3000	0
601	20240530	110300	174357680	3000	2990	3000	2990	490
602	20240530	110200	172892310	2995	2995	2995	2995	0
603	20240530	110100	172892310	2995	2995	2995	2995	18
604	20240530	110000	172838400	2985	2990	2990	2985	110
605	20240530	105900	172509550	2990	2990	2990	2990	195
606	20240530	105800	171926500	2990	2990	2990	2990	100
607	20240530	105700	171627500	2990	2990	2990	2990	399
608	20240530	105600	170434490	2990	2990	2990	2990	181
609	20240530	105500	169893300	2995	2995	2995	2995	18
610	20240530	105400	169839390	2990	2990	2990	2990	241
611	20240530	105300	169118800	2995	2995	2995	2995	0
612	20240530	105200	169118800	2995	2995	2995	2995	229
613	20240530	105100	168432945	3000	3000	3000	3000	1
614	20240530	105000	168429945	2995	2990	2995	2990	890
615	20240530	104900	165767645	2990	2990	2990	2990	0
616	20240530	104800	165767645	2990	2990	2990	2990	0
617	20240530	104700	165767645	2990	2995	2995	2990	1000
618	20240530	104600	162777570	2995	2995	2995	2995	0
619	20240530	104500	162777570	2995	2995	2995	2995	118
620	20240530	104400	162424160	3005	3005	3005	3005	0
621	20240530	104300	162424160	3005	3005	3005	3005	79
622	20240530	104200	162186765	3005	3005	3005	3005	0
623	20240530	104100	162186765	3005	3005	3005	3005	0
624	20240530	104000	162186765	3005	3005	3005	3005	0
625	20240530	103900	162186765	3005	2990	3005	2990	868
626	20240530	103800	159591010	2990	2990	2990	2990	13
627	20240530	103700	159552140	2980	2980	2980	2980	165
628	20240530	103600	159060440	2980	2980	2980	2980	117
629	20240530	103500	158711780	2980	2980	2980	2980	1500
630	20240530	103400	154241780	2990	2990	2990	2990	0
631	20240530	103300	154241780	2990	2990	2990	2990	0
632	20240530	103200	154241780	2990	2990	2990	2990	0
633	20240530	103100	154241780	2990	2985	2990	2980	1969
634	20240530	103000	148369225	2975	2975	2975	2975	0
635	20240530	102900	148369225	2975	2975	2975	2975	0
636	20240530	102800	148369225	2975	2975	2975	2975	0
637	20240530	102700	148369225	2975	2975	2975	2975	0
638	20240530	102600	148369225	2975	2975	2975	2975	66
639	20240530	102500	148172875	2985	2985	2985	2985	0
640	20240530	102400	148172875	2985	2985	2985	2985	0
641	20240530	102300	148172875	2985	2985	2985	2985	0
642	20240530	102200	148172875	2985	2975	2985	2975	40
643	20240530	102100	148053775	2985	2980	2985	2980	119
644	20240530	102000	147698805	2975	2975	2975	2975	0
645	20240530	101900	147698805	2975	2975	2975	2975	0
646	20240530	101800	147698805	2975	2975	2975	2975	0
647	20240530	101700	147698805	2975	2975	2975	2975	0
648	20240530	101600	147698805	2975	2975	2975	2975	430
649	20240530	101500	146419555	2975	2975	2975	2975	0
650	20240530	101400	146419555	2975	2975	2975	2975	2576
651	20240530	101300	138755955	2975	2975	2975	2975	500
652	20240530	101200	137268455	2975	2975	2975	2975	1942
653	20240530	101100	131491005	2980	2980	2980	2980	1
654	20240530	101000	131488025	2980	2980	2980	2980	0
655	20240530	100900	131488025	2980	2980	2980	2980	1720
656	20240530	100800	126362425	2980	2980	2980	2980	270
657	20240530	100700	125557825	2980	2980	2980	2980	40
658	20240530	100600	125438625	2980	2980	2980	2980	98
659	20240530	100500	125146585	2975	2975	2975	2975	0
660	20240530	100400	125146585	2975	2975	2975	2975	0
661	20240530	100300	125146585	2975	2975	2975	2975	400
662	20240530	100200	123956585	2970	2975	2975	2970	107
663	20240530	100100	123638345	2975	2975	2975	2975	2084
664	20240530	100000	117438445	2980	2980	2980	2980	3
665	20240530	095900	117429505	2975	2980	2980	2975	39
666	20240530	095800	117313445	2985	2985	2985	2985	0
667	20240530	095700	117313445	2985	2985	2985	2985	15
668	20240530	095600	117268670	2980	2980	2980	2980	48
669	20240530	095500	117125630	2980	2985	2985	2980	7
670	20240530	095400	117104745	2985	2985	2985	2985	2
671	20240530	095300	117098775	2985	2975	2985	2975	52
672	20240530	095200	116944065	2975	2975	2975	2975	3332
673	20240530	095100	107031365	2975	2975	2975	2975	659
674	20240530	095000	105070840	2975	2975	2975	2975	841
675	20240530	094900	102568865	2975	2985	2985	2975	6025
676	20240530	094800	84636155	2990	2990	2990	2990	0
677	20240530	094700	84636155	2990	2990	2990	2990	1038
678	20240530	094600	81532535	2990	2990	2990	2990	0
679	20240530	094500	81532535	2990	2990	2990	2990	500
680	20240530	094400	80037535	2990	2990	2990	2990	1462
681	20240530	094300	75666155	2985	2985	2985	2980	6042
682	20240530	094200	57634430	3005	3005	3005	3005	0
683	20240530	094100	57634430	3005	3005	3005	3005	0
684	20240530	094000	57634430	3005	3005	3005	3005	0
685	20240530	093900	57634430	3005	3005	3005	3005	0
686	20240530	093800	57634430	3005	3005	3005	3005	0
687	20240530	093700	57634430	3005	2990	3005	2990	1804
688	20240530	093600	52224925	2995	2995	2995	2995	3
689	20240530	093500	52215940	2985	2985	2985	2985	1
690	20240530	093400	52212955	2980	2990	2990	2980	7431
691	20240530	093300	30018905	2990	2990	2990	2990	17
692	20240530	093200	29968075	2990	2990	2990	2990	5
693	20240530	093100	29953125	2990	2990	2990	2990	0
694	20240530	093000	29953125	2990	2990	2990	2990	405
695	20240530	092900	28742175	2990	2990	2990	2990	1438
696	20240530	092800	24442555	2995	2995	2995	2995	211
697	20240530	092700	23810610	2995	2995	2995	2995	0
698	20240530	092600	23810610	2995	2995	2995	2995	0
699	20240530	092500	23810610	2995	2995	2995	2995	0
700	20240530	092400	23810610	2995	2995	2995	2995	271
701	20240530	092300	22998965	3005	3005	3005	3005	0
702	20240530	092200	22998965	3005	3005	3005	3000	4
703	20240530	092100	22986955	2995	2995	2995	2995	0
704	20240530	092000	22986955	2995	2995	2995	2995	0
705	20240530	091900	22986955	2995	3010	3010	2995	1315
706	20240530	091800	19039270	3010	3010	3010	3010	1
707	20240530	091700	19036260	3010	3010	3010	3010	21
708	20240530	091600	18973050	3000	3000	3000	3000	0
709	20240530	091500	18973050	3000	3000	3000	3000	0
710	20240530	091400	18973050	3000	3000	3000	3000	0
711	20240530	091300	18973050	3000	3000	3000	3000	0
712	20240530	091200	18973050	3000	3000	3000	3000	0
713	20240530	091100	18973050	3000	3000	3000	3000	0
714	20240530	091000	18973050	3000	3020	3020	3000	693
715	20240530	090900	16880210	3020	3000	3020	3000	42
716	20240530	090800	16754190	3000	3000	3020	3000	55
717	20240530	090700	16589170	3000	3000	3000	3000	2
718	20240530	090600	16583170	3000	3010	3010	3000	896
719	20240530	090500	13893965	3010	3020	3020	3010	1518
720	20240530	090400	9324115	3040	3025	3040	3020	1186
721	20240530	090300	5730115	3015	3020	3020	3015	425
722	20240530	090200	4448735	3010	3015	3015	3010	280
723	20240530	090100	3604880	3010	3010	3010	3010	0
724	20240530	090000	3604880	3010	3020	3020	3010	1194