KissMeData/130500/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202200	109497610	2930	2930	2930	2930	821
3	20240530	202100	109497610	2930	2930	2930	2930	0
4	20240530	202000	109497610	2930	2930	2930	2930	0
5	20240530	201900	109497610	2930	2930	2930	2930	0
6	20240530	201800	109497610	2930	2930	2930	2930	0
7	20240530	201700	109497610	2930	2930	2930	2930	0
8	20240530	201600	109497610	2930	2930	2930	2930	0
9	20240530	201500	109497610	2930	2930	2930	2930	0
10	20240530	201400	109497610	2930	2930	2930	2930	0
11	20240530	201300	109497610	2930	2930	2930	2930	0
12	20240530	201200	109497610	2930	2930	2930	2930	0
13	20240530	201100	109497610	2930	2930	2930	2930	0
14	20240530	201000	109497610	2930	2930	2930	2930	0
15	20240530	200900	109497610	2930	2930	2930	2930	0
16	20240530	200800	109497610	2930	2930	2930	2930	0
17	20240530	200700	109497610	2930	2930	2930	2930	0
18	20240530	200600	109497610	2930	2930	2930	2930	0
19	20240530	200500	109497610	2930	2930	2930	2930	0
20	20240530	200400	109497610	2930	2930	2930	2930	0
21	20240530	200300	109497610	2930	2930	2930	2930	0
22	20240530	200200	109497610	2930	2930	2930	2930	0
23	20240530	200100	109497610	2930	2930	2930	2930	0
24	20240530	200000	109497610	2930	2930	2930	2930	0
25	20240530	195900	109497610	2930	2930	2930	2930	0
26	20240530	195800	109497610	2930	2930	2930	2930	0
27	20240530	195700	109497610	2930	2930	2930	2930	0
28	20240530	195600	109497610	2930	2930	2930	2930	0
29	20240530	195500	109497610	2930	2930	2930	2930	0
30	20240530	195400	109497610	2930	2930	2930	2930	0
31	20240530	195300	109497610	2930	2930	2930	2930	0
32	20240530	195200	109497610	2930	2930	2930	2930	821
33	20240530	195100	109497610	2930	2930	2930	2930	0
34	20240530	195000	109497610	2930	2930	2930	2930	0
35	20240530	194900	109497610	2930	2930	2930	2930	0
36	20240530	194800	109497610	2930	2930	2930	2930	0
37	20240530	194700	109497610	2930	2930	2930	2930	0
38	20240530	194600	109497610	2930	2930	2930	2930	0
39	20240530	194500	109497610	2930	2930	2930	2930	0
40	20240530	194400	109497610	2930	2930	2930	2930	0
41	20240530	194300	109497610	2930	2930	2930	2930	0
42	20240530	194200	109497610	2930	2930	2930	2930	0
43	20240530	194100	109497610	2930	2930	2930	2930	0
44	20240530	194000	109497610	2930	2930	2930	2930	0
45	20240530	193900	109497610	2930	2930	2930	2930	0
46	20240530	193800	109497610	2930	2930	2930	2930	0
47	20240530	193700	109497610	2930	2930	2930	2930	0
48	20240530	193600	109497610	2930	2930	2930	2930	0
49	20240530	193500	109497610	2930	2930	2930	2930	0
50	20240530	193400	109497610	2930	2930	2930	2930	0
51	20240530	193300	109497610	2930	2930	2930	2930	0
52	20240530	193200	109497610	2930	2930	2930	2930	0
53	20240530	193100	109497610	2930	2930	2930	2930	0
54	20240530	193000	109497610	2930	2930	2930	2930	0
55	20240530	192900	109497610	2930	2930	2930	2930	0
56	20240530	192800	109497610	2930	2930	2930	2930	0
57	20240530	192700	109497610	2930	2930	2930	2930	0
58	20240530	192600	109497610	2930	2930	2930	2930	0
59	20240530	192500	109497610	2930	2930	2930	2930	0
60	20240530	192400	109497610	2930	2930	2930	2930	0
61	20240530	192300	109497610	2930	2930	2930	2930	0
62	20240530	192200	109497610	2930	2930	2930	2930	821
63	20240530	192100	109497610	2930	2930	2930	2930	0
64	20240530	192000	109497610	2930	2930	2930	2930	0
65	20240530	191900	109497610	2930	2930	2930	2930	0
66	20240530	191800	109497610	2930	2930	2930	2930	0
67	20240530	191700	109497610	2930	2930	2930	2930	0
68	20240530	191600	109497610	2930	2930	2930	2930	0
69	20240530	191500	109497610	2930	2930	2930	2930	0
70	20240530	191400	109497610	2930	2930	2930	2930	0
71	20240530	191300	109497610	2930	2930	2930	2930	0
72	20240530	191200	109497610	2930	2930	2930	2930	0
73	20240530	191100	109497610	2930	2930	2930	2930	0
74	20240530	191000	109497610	2930	2930	2930	2930	0
75	20240530	190900	109497610	2930	2930	2930	2930	0
76	20240530	190800	109497610	2930	2930	2930	2930	0
77	20240530	190700	109497610	2930	2930	2930	2930	0
78	20240530	190600	109497610	2930	2930	2930	2930	0
79	20240530	190500	109497610	2930	2930	2930	2930	0
80	20240530	190400	109497610	2930	2930	2930	2930	0
81	20240530	190300	109497610	2930	2930	2930	2930	0
82	20240530	190200	109497610	2930	2930	2930	2930	0
83	20240530	190100	109497610	2930	2930	2930	2930	0
84	20240530	190000	109497610	2930	2930	2930	2930	0
85	20240530	185900	109497610	2930	2930	2930	2930	0
86	20240530	185800	109497610	2930	2930	2930	2930	0
87	20240530	185700	109497610	2930	2930	2930	2930	0
88	20240530	185600	109497610	2930	2930	2930	2930	0
89	20240530	185500	109497610	2930	2930	2930	2930	0
90	20240530	185400	109497610	2930	2930	2930	2930	0
91	20240530	185300	109497610	2930	2930	2930	2930	0
92	20240530	185200	109497610	2930	2930	2930	2930	821
93	20240530	185100	109497610	2930	2930	2930	2930	0
94	20240530	185000	109497610	2930	2930	2930	2930	0
95	20240530	184900	109497610	2930	2930	2930	2930	0
96	20240530	184800	109497610	2930	2930	2930	2930	0
97	20240530	184700	109497610	2930	2930	2930	2930	0
98	20240530	184600	109497610	2930	2930	2930	2930	0
99	20240530	184500	109497610	2930	2930	2930	2930	0
100	20240530	184400	109497610	2930	2930	2930	2930	0
101	20240530	184300	109497610	2930	2930	2930	2930	0
102	20240530	184200	109497610	2930	2930	2930	2930	0
103	20240530	184100	109497610	2930	2930	2930	2930	0
104	20240530	184000	109497610	2930	2930	2930	2930	0
105	20240530	183900	109497610	2930	2930	2930	2930	0
106	20240530	183800	109497610	2930	2930	2930	2930	0
107	20240530	183700	109497610	2930	2930	2930	2930	0
108	20240530	183600	109497610	2930	2930	2930	2930	0
109	20240530	183500	109497610	2930	2930	2930	2930	0
110	20240530	183400	109497610	2930	2930	2930	2930	0
111	20240530	183300	109497610	2930	2930	2930	2930	0
112	20240530	183200	109497610	2930	2930	2930	2930	0
113	20240530	183100	109497610	2930	2930	2930	2930	0
114	20240530	183000	109497610	2930	2930	2930	2930	0
115	20240530	182900	109497610	2930	2930	2930	2930	0
116	20240530	182800	109497610	2930	2930	2930	2930	0
117	20240530	182700	109497610	2930	2930	2930	2930	0
118	20240530	182600	109497610	2930	2930	2930	2930	0
119	20240530	182500	109497610	2930	2930	2930	2930	0
120	20240530	182400	109497610	2930	2930	2930	2930	0
121	20240530	182300	109497610	2930	2930	2930	2930	0
122	20240530	182200	109497610	2930	2930	2930	2930	821
123	20240530	182100	109497610	2930	2930	2930	2930	0
124	20240530	182000	109497610	2930	2930	2930	2930	0
125	20240530	181900	109497610	2930	2930	2930	2930	0
126	20240530	181800	109497610	2930	2930	2930	2930	0
127	20240530	181700	109497610	2930	2930	2930	2930	0
128	20240530	181600	109497610	2930	2930	2930	2930	0
129	20240530	181500	109497610	2930	2930	2930	2930	0
130	20240530	181400	109497610	2930	2930	2930	2930	0
131	20240530	181300	109497610	2930	2930	2930	2930	0
132	20240530	181200	109497610	2930	2930	2930	2930	0
133	20240530	181100	109497610	2930	2930	2930	2930	0
134	20240530	181000	109497610	2930	2930	2930	2930	0
135	20240530	180900	109497610	2930	2930	2930	2930	0
136	20240530	180800	109497610	2930	2930	2930	2930	0
137	20240530	180700	109497610	2930	2930	2930	2930	0
138	20240530	180600	109497610	2930	2930	2930	2930	0
139	20240530	180500	109497610	2930	2930	2930	2930	0
140	20240530	180400	109497610	2930	2930	2930	2930	0
141	20240530	180300	109497610	2930	2930	2930	2930	0
142	20240530	180200	109497610	2930	2930	2930	2930	0
143	20240530	180100	109497610	2930	2930	2930	2930	0
144	20240530	180000	109497610	2930	2930	2930	2930	0
145	20240530	175900	109497610	2930	2930	2930	2930	0
146	20240530	175800	109497610	2930	2930	2930	2930	0
147	20240530	175700	109497610	2930	2930	2930	2930	0
148	20240530	175600	109497610	2930	2930	2930	2930	0
149	20240530	175500	109497610	2930	2930	2930	2930	0
150	20240530	175400	109497610	2930	2930	2930	2930	0
151	20240530	175300	109497610	2930	2930	2930	2930	0
152	20240530	175200	109497610	2930	2930	2930	2930	821
153	20240530	175100	109497610	2930	2930	2930	2930	0
154	20240530	175000	109497610	2930	2930	2930	2930	0
155	20240530	174900	109497610	2930	2930	2930	2930	0
156	20240530	174800	109497610	2930	2930	2930	2930	0
157	20240530	174700	109497610	2930	2930	2930	2930	0
158	20240530	174600	109497610	2930	2930	2930	2930	0
159	20240530	174500	109497610	2930	2930	2930	2930	0
160	20240530	174400	109497610	2930	2930	2930	2930	0
161	20240530	174300	109497610	2930	2930	2930	2930	0
162	20240530	174200	109497610	2930	2930	2930	2930	0
163	20240530	174100	109497610	2930	2930	2930	2930	0
164	20240530	174000	109497610	2930	2930	2930	2930	0
165	20240530	173900	109497610	2930	2930	2930	2930	0
166	20240530	173800	109497610	2930	2930	2930	2930	0
167	20240530	173700	109497610	2930	2930	2930	2930	0
168	20240530	173600	109497610	2930	2930	2930	2930	0
169	20240530	173500	109497610	2930	2930	2930	2930	0
170	20240530	173400	109497610	2930	2930	2930	2930	0
171	20240530	173300	109497610	2930	2930	2930	2930	0
172	20240530	173200	109497610	2930	2930	2930	2930	0
173	20240530	173100	109497610	2930	2930	2930	2930	0
174	20240530	173000	109497610	2930	2930	2930	2930	0
175	20240530	172900	109497610	2930	2930	2930	2930	0
176	20240530	172800	109497610	2930	2930	2930	2930	0
177	20240530	172700	109497610	2930	2930	2930	2930	0
178	20240530	172600	109497610	2930	2930	2930	2930	0
179	20240530	172500	109497610	2930	2930	2930	2930	0
180	20240530	172400	109497610	2930	2930	2930	2930	0
181	20240530	172300	109497610	2930	2930	2930	2930	0
182	20240530	172200	109497610	2930	2930	2930	2930	821
183	20240530	172100	109497610	2930	2930	2930	2930	0
184	20240530	172000	109497610	2930	2930	2930	2930	0
185	20240530	171900	109497610	2930	2930	2930	2930	0
186	20240530	171800	109497610	2930	2930	2930	2930	0
187	20240530	171700	109497610	2930	2930	2930	2930	0
188	20240530	171600	109497610	2930	2930	2930	2930	0
189	20240530	171500	109497610	2930	2930	2930	2930	0
190	20240530	171400	109497610	2930	2930	2930	2930	0
191	20240530	171300	109497610	2930	2930	2930	2930	0
192	20240530	171200	109497610	2930	2930	2930	2930	0
193	20240530	171100	109497610	2930	2930	2930	2930	0
194	20240530	171000	109497610	2930	2930	2930	2930	0
195	20240530	170900	109497610	2930	2930	2930	2930	0
196	20240530	170800	109497610	2930	2930	2930	2930	0
197	20240530	170700	109497610	2930	2930	2930	2930	0
198	20240530	170600	109497610	2930	2930	2930	2930	0
199	20240530	170500	109497610	2930	2930	2930	2930	0
200	20240530	170400	109497610	2930	2930	2930	2930	0
201	20240530	170300	109497610	2930	2930	2930	2930	0
202	20240530	170200	109497610	2930	2930	2930	2930	0
203	20240530	170100	109497610	2930	2930	2930	2930	0
204	20240530	170000	109497610	2930	2930	2930	2930	0
205	20240530	165900	109497610	2930	2930	2930	2930	0
206	20240530	165800	109497610	2930	2930	2930	2930	0
207	20240530	165700	109497610	2930	2930	2930	2930	0
208	20240530	165600	109497610	2930	2930	2930	2930	0
209	20240530	165500	109497610	2930	2930	2930	2930	0
210	20240530	165400	109497610	2930	2930	2930	2930	0
211	20240530	165300	109497610	2930	2930	2930	2930	0
212	20240530	165200	109497610	2930	2930	2930	2930	821
213	20240530	165100	109497610	2930	2930	2930	2930	0
214	20240530	165000	109497610	2930	2930	2930	2930	0
215	20240530	164900	109497610	2930	2930	2930	2930	0
216	20240530	164800	109497610	2930	2930	2930	2930	0
217	20240530	164700	109497610	2930	2930	2930	2930	0
218	20240530	164600	109497610	2930	2930	2930	2930	0
219	20240530	164500	109497610	2930	2930	2930	2930	0
220	20240530	164400	109497610	2930	2930	2930	2930	0
221	20240530	164300	109497610	2930	2930	2930	2930	0
222	20240530	164200	109497610	2930	2930	2930	2930	0
223	20240530	164100	109497610	2930	2930	2930	2930	0
224	20240530	164000	109497610	2930	2930	2930	2930	0
225	20240530	163900	109497610	2930	2930	2930	2930	0
226	20240530	163800	109497610	2930	2930	2930	2930	0
227	20240530	163700	109497610	2930	2930	2930	2930	0
228	20240530	163600	109497610	2930	2930	2930	2930	0
229	20240530	163500	109497610	2930	2930	2930	2930	0
230	20240530	163400	109497610	2930	2930	2930	2930	0
231	20240530	163300	109497610	2930	2930	2930	2930	0
232	20240530	163200	109497610	2930	2930	2930	2930	0
233	20240530	163100	109497610	2930	2930	2930	2930	0
234	20240530	163000	109497610	2930	2930	2930	2930	0
235	20240530	162900	109497610	2930	2930	2930	2930	0
236	20240530	162800	109497610	2930	2930	2930	2930	0
237	20240530	162700	109497610	2930	2930	2930	2930	0
238	20240530	162600	109497610	2930	2930	2930	2930	0
239	20240530	162500	109497610	2930	2930	2930	2930	0
240	20240530	162400	109497610	2930	2930	2930	2930	0
241	20240530	162300	109497610	2930	2930	2930	2930	0
242	20240530	162200	109497610	2930	2930	2930	2930	821
243	20240530	162100	109497610	2930	2930	2930	2930	0
244	20240530	162000	109497610	2930	2930	2930	2930	0
245	20240530	161900	109497610	2930	2930	2930	2930	0
246	20240530	161800	109497610	2930	2930	2930	2930	0
247	20240530	161700	109497610	2930	2930	2930	2930	0
248	20240530	161600	109497610	2930	2930	2930	2930	0
249	20240530	161500	109497610	2930	2930	2930	2930	0
250	20240530	161400	109497610	2930	2930	2930	2930	0
251	20240530	161300	109497610	2930	2930	2930	2930	0
252	20240530	161200	109497610	2930	2930	2930	2930	0
253	20240530	161100	109497610	2930	2930	2930	2930	0
254	20240530	161000	109497610	2930	2930	2930	2930	0
255	20240530	160900	109497610	2930	2930	2930	2930	0
256	20240530	160800	109497610	2930	2930	2930	2930	0
257	20240530	160700	109497610	2930	2930	2930	2930	0
258	20240530	160600	109497610	2930	2930	2930	2930	0
259	20240530	160500	109497610	2930	2930	2930	2930	0
260	20240530	160400	109497610	2930	2930	2930	2930	0
261	20240530	160300	109497610	2930	2930	2930	2930	0
262	20240530	160200	109497610	2930	2930	2930	2930	0
263	20240530	160100	109497610	2930	2930	2930	2930	0
264	20240530	160000	109497610	2930	2930	2930	2930	0
265	20240530	155900	109497610	2930	2930	2930	2930	0
266	20240530	155800	109497610	2930	2930	2930	2930	0
267	20240530	155700	109497610	2930	2930	2930	2930	0
268	20240530	155600	109497610	2930	2930	2930	2930	0
269	20240530	155500	109497610	2930	2930	2930	2930	0
270	20240530	155400	109497610	2930	2930	2930	2930	0
271	20240530	155300	109497610	2930	2930	2930	2930	0
272	20240530	155200	109497610	2930	2930	2930	2930	821
273	20240530	155100	109497610	2930	2930	2930	2930	0
274	20240530	155000	109497610	2930	2930	2930	2930	0
275	20240530	154900	109497610	2930	2930	2930	2930	0
276	20240530	154800	109497610	2930	2930	2930	2930	0
277	20240530	154700	109497610	2930	2930	2930	2930	0
278	20240530	154600	109497610	2930	2930	2930	2930	0
279	20240530	154500	109497610	2930	2930	2930	2930	0
280	20240530	154400	109497610	2930	2930	2930	2930	0
281	20240530	154300	109497610	2930	2930	2930	2930	0
282	20240530	154200	109497610	2930	2930	2930	2930	0
283	20240530	154100	109497610	2930	2930	2930	2930	0
284	20240530	154000	109497610	2930	2930	2930	2930	0
285	20240530	153900	109497610	2930	2930	2930	2930	0
286	20240530	153800	109497610	2930	2930	2930	2930	0
287	20240530	153700	109497610	2930	2930	2930	2930	0
288	20240530	153600	109497610	2930	2930	2930	2930	0
289	20240530	153500	109497610	2930	2930	2930	2930	0
290	20240530	153400	109497610	2930	2930	2930	2930	0
291	20240530	153300	109497610	2930	2930	2930	2930	0
292	20240530	153200	109497610	2930	2930	2930	2930	0
293	20240530	153100	109497610	2930	2930	2930	2930	0
294	20240530	153000	109497610	2930	2930	2930	2930	821
295	20240530	152900	107092080	2930	2930	2930	2930	0
296	20240530	152800	107092080	2930	2930	2930	2930	0
297	20240530	152700	107092080	2930	2930	2930	2930	0
298	20240530	152600	107092080	2930	2930	2930	2930	0
299	20240530	152500	107092080	2930	2930	2930	2930	0
300	20240530	152400	107092080	2930	2930	2930	2930	0
301	20240530	152300	107092080	2930	2930	2930	2930	0
302	20240530	152200	107092080	2930	2930	2930	2930	0
303	20240530	152100	107092080	2930	2930	2930	2930	0
304	20240530	152000	107092080	2930	2930	2930	2930	0
305	20240530	151900	107092080	2930	2930	2930	2930	0
306	20240530	151800	107092080	2930	2930	2930	2930	100
307	20240530	151700	106799080	2940	2940	2940	2940	1
308	20240530	151600	106796140	2935	2930	2935	2930	140
309	20240530	151500	106385740	2935	2935	2935	2935	0
310	20240530	151400	106385740	2935	2935	2935	2935	0
311	20240530	151300	106385740	2935	2935	2935	2935	0
312	20240530	151200	106385740	2935	2935	2935	2935	0
313	20240530	151100	106385740	2935	2935	2935	2935	0
314	20240530	151000	106385740	2935	2935	2935	2935	0
315	20240530	150900	106385740	2935	2935	2935	2935	0
316	20240530	150800	106385740	2935	2935	2935	2935	0
317	20240530	150700	106385740	2935	2935	2935	2935	3
318	20240530	150600	106376935	2930	2930	2930	2930	87
319	20240530	150500	106122025	2930	2930	2930	2930	140
320	20240530	150400	105711825	2930	2930	2930	2930	60
321	20240530	150300	105536025	2940	2940	2940	2940	0
322	20240530	150200	105536025	2940	2940	2940	2940	0
323	20240530	150100	105536025	2940	2940	2940	2940	0
324	20240530	150000	105536025	2940	2935	2940	2935	49
325	20240530	145900	105392190	2935	2935	2935	2935	15
326	20240530	145800	105348165	2935	2935	2935	2935	400
327	20240530	145700	104174165	2940	2940	2940	2940	0
328	20240530	145600	104174165	2940	2940	2940	2940	0
329	20240530	145500	104174165	2940	2940	2940	2940	0
330	20240530	145400	104174165	2940	2940	2940	2940	10
331	20240530	145300	104144765	2940	2940	2940	2940	0
332	20240530	145200	104144765	2940	2940	2940	2940	0
333	20240530	145100	104144765	2940	2940	2940	2940	0
334	20240530	145000	104144765	2940	2940	2940	2940	34
335	20240530	144900	104044805	2940	2940	2940	2940	0
336	20240530	144800	104044805	2940	2940	2940	2940	0
337	20240530	144700	104044805	2940	2940	2940	2940	0
338	20240530	144600	104044805	2940	2940	2940	2940	67
339	20240530	144500	103847825	2940	2940	2940	2940	0
340	20240530	144400	103847825	2940	2940	2940	2940	0
341	20240530	144300	103847825	2940	2940	2940	2940	3
342	20240530	144200	103839005	2935	2935	2935	2935	0
343	20240530	144100	103839005	2935	2935	2935	2935	0
344	20240530	144000	103839005	2935	2935	2935	2935	0
345	20240530	143900	103839005	2935	2935	2935	2935	0
346	20240530	143800	103839005	2935	2935	2935	2935	16
347	20240530	143700	103792045	2935	2935	2935	2935	0
348	20240530	143600	103792045	2935	2935	2935	2935	0
349	20240530	143500	103792045	2935	2935	2935	2935	0
350	20240530	143400	103792045	2935	2935	2935	2935	0
351	20240530	143300	103792045	2935	2935	2935	2935	0
352	20240530	143200	103792045	2935	2935	2935	2935	0
353	20240530	143100	103792045	2935	2935	2935	2935	0
354	20240530	143000	103792045	2935	2935	2935	2935	0
355	20240530	142900	103792045	2935	2935	2935	2935	599
356	20240530	142800	102033980	2935	2935	2935	2935	0
357	20240530	142700	102033980	2935	2935	2935	2935	25
358	20240530	142600	101960605	2935	2935	2935	2935	0
359	20240530	142500	101960605	2935	2935	2935	2935	0
360	20240530	142400	101960605	2935	2935	2935	2935	9
361	20240530	142300	101934190	2935	2935	2935	2935	0
362	20240530	142200	101934190	2935	2935	2935	2935	0
363	20240530	142100	101934190	2935	2935	2935	2935	0
364	20240530	142000	101934190	2935	2935	2935	2935	0
365	20240530	141900	101934190	2935	2935	2935	2935	0
366	20240530	141800	101934190	2935	2935	2935	2935	0
367	20240530	141700	101934190	2935	2935	2935	2935	0
368	20240530	141600	101934190	2935	2935	2935	2935	2
369	20240530	141500	101928320	2935	2935	2935	2935	0
370	20240530	141400	101928320	2935	2935	2935	2935	0
371	20240530	141300	101928320	2935	2935	2935	2935	0
372	20240530	141200	101928320	2935	2935	2935	2935	0
373	20240530	141100	101928320	2935	2935	2935	2935	4
374	20240530	141000	101916580	2955	2955	2955	2955	0
375	20240530	140900	101916580	2955	2955	2955	2955	0
376	20240530	140800	101916580	2955	2955	2955	2955	0
377	20240530	140700	101916580	2955	2955	2955	2955	0
378	20240530	140600	101916580	2955	2955	2955	2955	0
379	20240530	140500	101916580	2955	2955	2955	2955	0
380	20240530	140400	101916580	2955	2955	2955	2955	46
381	20240530	140300	101780650	2935	2955	2955	2935	103
382	20240530	140200	101477285	2955	2955	2955	2955	0
383	20240530	140100	101477285	2955	2955	2955	2955	0
384	20240530	140000	101477285	2955	2950	2955	2950	100
385	20240530	135900	101182275	2955	2955	2955	2955	0
386	20240530	135800	101182275	2955	2955	2955	2955	0
387	20240530	135700	101182275	2955	2955	2955	2955	1001
388	20240530	135600	98224320	2950	2950	2950	2950	0
389	20240530	135500	98224320	2950	2950	2950	2950	0
390	20240530	135400	98224320	2950	2945	2950	2945	1000
391	20240530	135300	95274515	2950	2950	2950	2950	0
392	20240530	135200	95274515	2950	2950	2950	2950	3
393	20240530	135100	95265665	2950	2950	2950	2950	0
394	20240530	135000	95265665	2950	2945	2950	2945	1000
395	20240530	134900	92316780	2950	2950	2950	2950	0
396	20240530	134800	92316780	2950	2950	2950	2950	0
397	20240530	134700	92316780	2950	2950	2950	2950	0
398	20240530	134600	92316780	2950	2950	2950	2950	0
399	20240530	134500	92316780	2950	2950	2950	2950	0
400	20240530	134400	92316780	2950	2950	2950	2950	0
401	20240530	134300	92316780	2950	2950	2950	2950	0
402	20240530	134200	92316780	2950	2950	2950	2950	0
403	20240530	134100	92316780	2950	2950	2950	2950	0
404	20240530	134000	92316780	2950	2950	2950	2950	0
405	20240530	133900	92316780	2950	2950	2950	2950	0
406	20240530	133800	92316780	2950	2950	2950	2950	0
407	20240530	133700	92316780	2950	2950	2950	2950	0
408	20240530	133600	92316780	2950	2950	2950	2950	0
409	20240530	133500	92316780	2950	2950	2950	2950	0
410	20240530	133400	92316780	2950	2950	2950	2950	0
411	20240530	133300	92316780	2950	2950	2950	2950	0
412	20240530	133200	92316780	2950	2950	2950	2950	0
413	20240530	133100	92316780	2950	2950	2950	2950	0
414	20240530	133000	92316780	2950	2950	2950	2950	0
415	20240530	132900	92316780	2950	2950	2950	2950	0
416	20240530	132800	92316780	2950	2950	2950	2950	0
417	20240530	132700	92316780	2950	2950	2950	2950	0
418	20240530	132600	92316780	2950	2950	2950	2950	0
419	20240530	132500	92316780	2950	2950	2950	2950	0
420	20240530	132400	92316780	2950	2950	2950	2950	0
421	20240530	132300	92316780	2950	2950	2950	2950	0
422	20240530	132200	92316780	2950	2950	2950	2950	0
423	20240530	132100	92316780	2950	2950	2950	2950	0
424	20240530	132000	92316780	2950	2950	2950	2950	0
425	20240530	131900	92316780	2950	2950	2950	2950	0
426	20240530	131800	92316780	2950	2950	2950	2950	85
427	20240530	131700	92066030	2925	2925	2925	2925	0
428	20240530	131600	92066030	2925	2925	2925	2925	0
429	20240530	131500	92066030	2925	2925	2925	2925	233
430	20240530	131400	91384505	2930	2935	2935	2930	59
431	20240530	131300	91211385	2940	2940	2940	2940	37
432	20240530	131200	91102605	2955	2955	2955	2955	0
433	20240530	131100	91102605	2955	2955	2955	2955	0
434	20240530	131000	91102605	2955	2955	2955	2955	0
435	20240530	130900	91102605	2955	2955	2955	2955	0
436	20240530	130800	91102605	2955	2955	2955	2955	0
437	20240530	130700	91102605	2955	2955	2955	2955	0
438	20240530	130600	91102605	2955	2945	2955	2945	240
439	20240530	130500	90394480	2945	2945	2945	2945	0
440	20240530	130400	90394480	2945	2945	2945	2945	0
441	20240530	130300	90394480	2945	2945	2945	2945	2
442	20240530	130200	90388590	2945	2945	2945	2945	0
443	20240530	130100	90388590	2945	2945	2945	2945	0
444	20240530	130000	90388590	2945	2945	2945	2945	0
445	20240530	125900	90388590	2945	2945	2945	2945	0
446	20240530	125800	90388590	2945	2945	2945	2945	0
447	20240530	125700	90388590	2945	2945	2945	2945	0
448	20240530	125600	90388590	2945	2945	2945	2945	300
449	20240530	125500	89505090	2945	2945	2945	2945	1
450	20240530	125400	89502145	2940	2940	2940	2940	198
451	20240530	125300	88920025	2940	2940	2940	2940	1
452	20240530	125200	88917085	2945	2945	2945	2945	0
453	20240530	125100	88917085	2945	2945	2945	2945	0
454	20240530	125000	88917085	2945	2945	2945	2945	0
455	20240530	124900	88917085	2945	2945	2945	2945	0
456	20240530	124800	88917085	2945	2945	2945	2945	0
457	20240530	124700	88917085	2945	2940	2945	2940	12
458	20240530	124600	88881800	2935	2935	2935	2935	50
459	20240530	124500	88735050	2935	2935	2935	2935	0
460	20240530	124400	88735050	2935	2935	2935	2935	73
461	20240530	124300	88520795	2930	2930	2930	2930	0
462	20240530	124200	88520795	2930	2930	2930	2930	0
463	20240530	124100	88520795	2930	2930	2930	2930	0
464	20240530	124000	88520795	2930	2930	2930	2930	178
465	20240530	123900	87999255	2930	2930	2930	2930	0
466	20240530	123800	87999255	2930	2930	2930	2930	0
467	20240530	123700	87999255	2930	2930	2930	2930	0
468	20240530	123600	87999255	2930	2930	2930	2930	0
469	20240530	123500	87999255	2930	2930	2930	2930	0
470	20240530	123400	87999255	2930	2930	2930	2930	0
471	20240530	123300	87999255	2930	2930	2930	2930	1
472	20240530	123200	87996325	2925	2925	2925	2925	0
473	20240530	123100	87996325	2925	2925	2925	2925	0
474	20240530	123000	87996325	2925	2925	2925	2925	0
475	20240530	122900	87996325	2925	2925	2925	2925	0
476	20240530	122800	87996325	2925	2925	2925	2925	38
477	20240530	122700	87885175	2935	2935	2935	2935	0
478	20240530	122600	87885175	2935	2935	2935	2935	0
479	20240530	122500	87885175	2935	2935	2935	2935	0
480	20240530	122400	87885175	2935	2935	2935	2935	0
481	20240530	122300	87885175	2935	2935	2935	2935	0
482	20240530	122200	87885175	2935	2930	2935	2930	40
483	20240530	122100	87767960	2930	2930	2930	2930	0
484	20240530	122000	87767960	2930	2930	2930	2930	0
485	20240530	121900	87767960	2930	2930	2930	2930	0
486	20240530	121800	87767960	2930	2930	2930	2930	0
487	20240530	121700	87767960	2930	2930	2930	2930	400
488	20240530	121600	86595960	2925	2925	2925	2925	88
489	20240530	121500	86338560	2930	2930	2930	2930	1000
490	20240530	121400	83408560	2930	2930	2930	2930	0
491	20240530	121300	83408560	2930	2930	2930	2930	0
492	20240530	121200	83408560	2930	2930	2930	2930	0
493	20240530	121100	83408560	2930	2930	2930	2930	0
494	20240530	121000	83408560	2930	2930	2930	2930	0
495	20240530	120900	83408560	2930	2930	2930	2930	0
496	20240530	120800	83408560	2930	2930	2930	2930	0
497	20240530	120700	83408560	2930	2930	2930	2930	0
498	20240530	120600	83408560	2930	2930	2930	2930	0
499	20240530	120500	83408560	2930	2930	2930	2930	0
500	20240530	120400	83408560	2930	2930	2930	2930	0
501	20240530	120300	83408560	2930	2930	2930	2930	0
502	20240530	120200	83408560	2930	2930	2930	2930	0
503	20240530	120100	83408560	2930	2930	2930	2930	0
504	20240530	120000	83408560	2930	2930	2930	2930	0
505	20240530	115900	83408560	2930	2930	2930	2930	0
506	20240530	115800	83408560	2930	2930	2930	2930	0
507	20240530	115700	83408560	2930	2930	2930	2930	1
508	20240530	115600	83405630	2925	2925	2925	2925	133
509	20240530	115500	83016605	2925	2925	2925	2925	867
510	20240530	115400	80480630	2920	2915	2920	2915	646
511	20240530	115300	78594465	2915	2905	2915	2905	217
512	20240530	115200	77963080	2900	2900	2900	2900	433
513	20240530	115100	76707380	2910	2910	2910	2910	0
514	20240530	115000	76707380	2910	2910	2910	2910	0
515	20240530	114900	76707380	2910	2910	2910	2910	0
516	20240530	114800	76707380	2910	2910	2910	2910	0
517	20240530	114700	76707380	2910	2910	2910	2910	0
518	20240530	114600	76707380	2910	2910	2910	2910	0
519	20240530	114500	76707380	2910	2910	2910	2910	0
520	20240530	114400	76707380	2910	2910	2910	2910	67
521	20240530	114300	76512410	2915	2915	2915	2915	0
522	20240530	114200	76512410	2915	2915	2915	2915	0
523	20240530	114100	76512410	2915	2915	2915	2915	0
524	20240530	114000	76512410	2915	2915	2915	2915	0
525	20240530	113900	76512410	2915	2915	2915	2915	0
526	20240530	113800	76512410	2915	2915	2915	2915	0
527	20240530	113700	76512410	2915	2915	2915	2915	0
528	20240530	113600	76512410	2915	2915	2915	2915	0
529	20240530	113500	76512410	2915	2915	2915	2915	0
530	20240530	113400	76512410	2915	2915	2915	2915	0
531	20240530	113300	76512410	2915	2915	2915	2915	0
532	20240530	113200	76512410	2915	2915	2915	2915	0
533	20240530	113100	76512410	2915	2915	2915	2915	0
534	20240530	113000	76512410	2915	2915	2915	2915	0
535	20240530	112900	76512410	2915	2915	2915	2915	0
536	20240530	112800	76512410	2915	2915	2915	2915	0
537	20240530	112700	76512410	2915	2915	2915	2915	0
538	20240530	112600	76512410	2915	2910	2915	2910	81
539	20240530	112500	76276695	2910	2910	2910	2910	0
540	20240530	112400	76276695	2910	2910	2910	2910	0
541	20240530	112300	76276695	2910	2910	2910	2910	0
542	20240530	112200	76276695	2910	2910	2910	2910	0
543	20240530	112100	76276695	2910	2910	2910	2910	0
544	20240530	112000	76276695	2910	2910	2910	2910	0
545	20240530	111900	76276695	2910	2910	2910	2910	70
546	20240530	111800	76072995	2915	2915	2915	2915	0
547	20240530	111700	76072995	2915	2915	2915	2915	0
548	20240530	111600	76072995	2915	2915	2915	2915	0
549	20240530	111500	76072995	2915	2915	2915	2915	0
550	20240530	111400	76072995	2915	2915	2915	2915	0
551	20240530	111300	76072995	2915	2915	2915	2915	0
552	20240530	111200	76072995	2915	2915	2915	2915	0
553	20240530	111100	76072995	2915	2915	2915	2915	0
554	20240530	111000	76072995	2915	2915	2915	2915	0
555	20240530	110900	76072995	2915	2915	2915	2915	0
556	20240530	110800	76072995	2915	2915	2915	2915	0
557	20240530	110700	76072995	2915	2915	2915	2915	0
558	20240530	110600	76072995	2915	2910	2915	2890	8213
559	20240530	110500	52285835	2910	2910	2910	2910	0
560	20240530	110400	52285835	2910	2910	2910	2910	0
561	20240530	110300	52285835	2910	2910	2910	2910	0
562	20240530	110200	52285835	2910	2910	2910	2910	0
563	20240530	110100	52285835	2910	2910	2910	2910	0
564	20240530	110000	52285835	2910	2910	2910	2910	1
565	20240530	105900	52282925	2910	2910	2910	2910	0
566	20240530	105800	52282925	2910	2910	2910	2910	250
567	20240530	105700	51555425	2915	2915	2915	2915	0
568	20240530	105600	51555425	2915	2915	2915	2915	0
569	20240530	105500	51555425	2915	2915	2915	2915	169
570	20240530	105400	51062790	2920	2920	2920	2920	0
571	20240530	105300	51062790	2920	2920	2920	2920	0
572	20240530	105200	51062790	2920	2920	2920	2920	0
573	20240530	105100	51062790	2920	2920	2920	2920	190
574	20240530	105000	50507990	2920	2920	2920	2920	0
575	20240530	104900	50507990	2920	2920	2920	2920	0
576	20240530	104800	50507990	2920	2920	2920	2920	0
577	20240530	104700	50507990	2920	2920	2920	2920	0
578	20240530	104600	50507990	2920	2920	2920	2920	0
579	20240530	104500	50507990	2920	2920	2920	2920	0
580	20240530	104400	50507990	2920	2920	2920	2920	0
581	20240530	104300	50507990	2920	2920	2920	2920	0
582	20240530	104200	50507990	2920	2920	2920	2920	1
583	20240530	104100	50505070	2915	2915	2915	2915	7
584	20240530	104000	50484665	2915	2915	2915	2915	0
585	20240530	103900	50484665	2915	2915	2915	2915	0
586	20240530	103800	50484665	2915	2915	2915	2915	0
587	20240530	103700	50484665	2915	2915	2915	2915	0
588	20240530	103600	50484665	2915	2915	2915	2915	627
589	20240530	103500	48656960	2915	2915	2915	2915	0
590	20240530	103400	48656960	2915	2915	2915	2915	0
591	20240530	103300	48656960	2915	2915	2915	2915	0
592	20240530	103200	48656960	2915	2915	2915	2915	0
593	20240530	103100	48656960	2915	2915	2915	2915	0
594	20240530	103000	48656960	2915	2915	2915	2915	0
595	20240530	102900	48656960	2915	2915	2915	2915	0
596	20240530	102800	48656960	2915	2915	2915	2915	0
597	20240530	102700	48656960	2915	2915	2915	2915	0
598	20240530	102600	48656960	2915	2915	2915	2915	0
599	20240530	102500	48656960	2915	2915	2915	2915	0
600	20240530	102400	48656960	2915	2915	2915	2915	0
601	20240530	102300	48656960	2915	2915	2915	2915	229
602	20240530	102200	47989425	2915	2915	2915	2915	0
603	20240530	102100	47989425	2915	2915	2915	2915	343
604	20240530	102000	46989580	2915	2915	2915	2915	0
605	20240530	101900	46989580	2915	2915	2915	2915	0
606	20240530	101800	46989580	2915	2915	2915	2915	0
607	20240530	101700	46989580	2915	2915	2915	2915	0
608	20240530	101600	46989580	2915	2915	2915	2915	1
609	20240530	101500	46986665	2915	2915	2915	2915	1
610	20240530	101400	46983750	2910	2910	2910	2910	847
611	20240530	101300	44518980	2910	2910	2910	2910	0
612	20240530	101200	44518980	2910	2910	2910	2910	0
613	20240530	101100	44518980	2910	2910	2910	2910	3
614	20240530	101000	44510250	2910	2910	2910	2910	1
615	20240530	100900	44507340	2905	2905	2905	2905	0
616	20240530	100800	44507340	2905	2905	2905	2905	6
617	20240530	100700	44489910	2910	2910	2910	2910	22
618	20240530	100600	44425890	2910	2910	2910	2910	0
619	20240530	100500	44425890	2910	2910	2910	2905	13
620	20240530	100400	44388065	2910	2910	2910	2910	0
621	20240530	100300	44388065	2910	2910	2910	2910	0
622	20240530	100200	44388065	2910	2910	2910	2910	10
623	20240530	100100	44358965	2905	2905	2905	2905	0
624	20240530	100000	44358965	2905	2910	2910	2905	686
625	20240530	095900	42366080	2905	2910	2910	2905	700
626	20240530	095800	40330385	2915	2915	2915	2915	1
627	20240530	095700	40327470	2910	2910	2910	2910	587
628	20240530	095600	38619300	2915	2915	2915	2915	84
629	20240530	095500	38374440	2915	2915	2915	2915	3
630	20240530	095400	38365695	2910	2910	2910	2910	111
631	20240530	095300	38042685	2915	2915	2915	2915	301
632	20240530	095200	37165270	2915	2915	2915	2915	0
633	20240530	095100	37165270	2915	2915	2915	2915	0
634	20240530	095000	37165270	2915	2915	2915	2915	0
635	20240530	094900	37165270	2915	2915	2915	2915	207
636	20240530	094800	36561865	2915	2915	2915	2915	14
637	20240530	094700	36521055	2915	2915	2915	2915	5
638	20240530	094600	36506480	2915	2915	2915	2915	0
639	20240530	094500	36506480	2915	2910	2915	2910	330
640	20240530	094400	35546160	2910	2910	2910	2910	0
641	20240530	094300	35546160	2910	2905	2910	2905	389
642	20240530	094200	34416110	2905	2910	2910	2905	230
643	20240530	094100	33747955	2915	2915	2915	2915	0
644	20240530	094000	33747955	2915	2910	2915	2910	201
645	20240530	093900	33163040	2915	2915	2915	2910	401
646	20240530	093800	31995625	2915	2915	2915	2915	158
647	20240530	093700	31535055	2920	2920	2920	2920	0
648	20240530	093600	31535055	2920	2920	2920	2920	0
649	20240530	093500	31535055	2920	2920	2920	2920	0
650	20240530	093400	31535055	2920	2920	2920	2920	0
651	20240530	093300	31535055	2920	2920	2920	2920	4
652	20240530	093200	31523375	2920	2920	2920	2920	0
653	20240530	093100	31523375	2920	2920	2920	2920	0
654	20240530	093000	31523375	2920	2920	2920	2920	0
655	20240530	092900	31523375	2920	2920	2920	2920	1
656	20240530	092800	31520455	2915	2920	2920	2915	213
657	20240530	092700	30899555	2920	2920	2920	2920	0
658	20240530	092600	30899555	2920	2920	2920	2920	2
659	20240530	092500	30893715	2920	2920	2920	2920	687
660	20240530	092400	28887675	2920	2920	2920	2920	7
661	20240530	092300	28867235	2920	2920	2920	2920	4
662	20240530	092200	28855555	2905	2905	2905	2905	0
663	20240530	092100	28855555	2905	2905	2905	2905	0
664	20240530	092000	28855555	2905	2905	2905	2905	50
665	20240530	091900	28710305	2905	2905	2905	2905	82
666	20240530	091800	28472095	2905	2905	2905	2905	200
667	20240530	091700	27891095	2920	2920	2920	2920	0
668	20240530	091600	27891095	2920	2920	2920	2920	178
669	20240530	091500	27371335	2905	2905	2905	2905	500
670	20240530	091400	25918835	2905	2905	2905	2905	68
671	20240530	091300	25721295	2905	2905	2905	2905	598
672	20240530	091200	23984105	2905	2905	2905	2900	609
673	20240530	091100	22215245	2905	2905	2920	2905	212
674	20240530	091000	21599320	2920	2915	2920	2890	3311
675	20240530	090900	11991955	2915	2915	2915	2915	220
676	20240530	090800	11350655	2915	2930	2930	2915	33
677	20240530	090700	11254265	2930	2930	2930	2915	155
678	20240530	090600	10802365	2940	2940	2940	2940	4
679	20240530	090500	10790605	2940	2940	2940	2940	1
680	20240530	090400	10787665	2940	2940	2940	2940	340
681	20240530	090300	9788065	2940	2940	2940	2920	173
682	20240530	090200	9282865	2920	2920	2920	2920	110
683	20240530	090100	8961665	2920	2920	2940	2920	458
684	20240530	090000	7624285	2920	2930	2945	2915	2568