KissMeData/299660/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210900	186404815	2850	2850	2850	2850	176
3	20240531	210800	186404815	2850	2850	2850	2850	0
4	20240531	210700	186404815	2850	2850	2850	2850	0
5	20240531	210600	186404815	2850	2850	2850	2850	0
6	20240531	210500	186404815	2850	2850	2850	2850	0
7	20240531	210400	186404815	2850	2850	2850	2850	0
8	20240531	210300	186404815	2850	2850	2850	2850	0
9	20240531	210200	186404815	2850	2850	2850	2850	0
10	20240531	210100	186404815	2850	2850	2850	2850	0
11	20240531	210000	186404815	2850	2850	2850	2850	0
12	20240531	205900	186404815	2850	2850	2850	2850	0
13	20240531	205800	186404815	2850	2850	2850	2850	0
14	20240531	205700	186404815	2850	2850	2850	2850	0
15	20240531	205600	186404815	2850	2850	2850	2850	0
16	20240531	205500	186404815	2850	2850	2850	2850	0
17	20240531	205400	186404815	2850	2850	2850	2850	0
18	20240531	205300	186404815	2850	2850	2850	2850	0
19	20240531	205200	186404815	2850	2850	2850	2850	0
20	20240531	205100	186404815	2850	2850	2850	2850	0
21	20240531	205000	186404815	2850	2850	2850	2850	0
22	20240531	204900	186404815	2850	2850	2850	2850	0
23	20240531	204800	186404815	2850	2850	2850	2850	0
24	20240531	204700	186404815	2850	2850	2850	2850	0
25	20240531	204600	186404815	2850	2850	2850	2850	0
26	20240531	204500	186404815	2850	2850	2850	2850	0
27	20240531	204400	186404815	2850	2850	2850	2850	0
28	20240531	204300	186404815	2850	2850	2850	2850	0
29	20240531	204200	186404815	2850	2850	2850	2850	0
30	20240531	204100	186404815	2850	2850	2850	2850	0
31	20240531	204000	186404815	2850	2850	2850	2850	0
32	20240531	203900	186404815	2850	2850	2850	2850	176
33	20240531	203800	186404815	2850	2850	2850	2850	0
34	20240531	203700	186404815	2850	2850	2850	2850	0
35	20240531	203600	186404815	2850	2850	2850	2850	0
36	20240531	203500	186404815	2850	2850	2850	2850	0
37	20240531	203400	186404815	2850	2850	2850	2850	0
38	20240531	203300	186404815	2850	2850	2850	2850	0
39	20240531	203200	186404815	2850	2850	2850	2850	0
40	20240531	203100	186404815	2850	2850	2850	2850	0
41	20240531	203000	186404815	2850	2850	2850	2850	0
42	20240531	202900	186404815	2850	2850	2850	2850	0
43	20240531	202800	186404815	2850	2850	2850	2850	0
44	20240531	202700	186404815	2850	2850	2850	2850	0
45	20240531	202600	186404815	2850	2850	2850	2850	0
46	20240531	202500	186404815	2850	2850	2850	2850	0
47	20240531	202400	186404815	2850	2850	2850	2850	0
48	20240531	202300	186404815	2850	2850	2850	2850	0
49	20240531	202200	186404815	2850	2850	2850	2850	0
50	20240531	202100	186404815	2850	2850	2850	2850	0
51	20240531	202000	186404815	2850	2850	2850	2850	0
52	20240531	201900	186404815	2850	2850	2850	2850	0
53	20240531	201800	186404815	2850	2850	2850	2850	0
54	20240531	201700	186404815	2850	2850	2850	2850	0
55	20240531	201600	186404815	2850	2850	2850	2850	0
56	20240531	201500	186404815	2850	2850	2850	2850	0
57	20240531	201400	186404815	2850	2850	2850	2850	0
58	20240531	201300	186404815	2850	2850	2850	2850	0
59	20240531	201200	186404815	2850	2850	2850	2850	0
60	20240531	201100	186404815	2850	2850	2850	2850	0
61	20240531	201000	186404815	2850	2850	2850	2850	0
62	20240531	200900	186404815	2850	2850	2850	2850	176
63	20240531	200800	186404815	2850	2850	2850	2850	0
64	20240531	200700	186404815	2850	2850	2850	2850	0
65	20240531	200600	186404815	2850	2850	2850	2850	0
66	20240531	200500	186404815	2850	2850	2850	2850	0
67	20240531	200400	186404815	2850	2850	2850	2850	0
68	20240531	200300	186404815	2850	2850	2850	2850	0
69	20240531	200200	186404815	2850	2850	2850	2850	0
70	20240531	200100	186404815	2850	2850	2850	2850	0
71	20240531	200000	186404815	2850	2850	2850	2850	0
72	20240531	195900	186404815	2850	2850	2850	2850	0
73	20240531	195800	186404815	2850	2850	2850	2850	0
74	20240531	195700	186404815	2850	2850	2850	2850	0
75	20240531	195600	186404815	2850	2850	2850	2850	0
76	20240531	195500	186404815	2850	2850	2850	2850	0
77	20240531	195400	186404815	2850	2850	2850	2850	0
78	20240531	195300	186404815	2850	2850	2850	2850	0
79	20240531	195200	186404815	2850	2850	2850	2850	0
80	20240531	195100	186404815	2850	2850	2850	2850	0
81	20240531	195000	186404815	2850	2850	2850	2850	0
82	20240531	194900	186404815	2850	2850	2850	2850	0
83	20240531	194800	186404815	2850	2850	2850	2850	0
84	20240531	194700	186404815	2850	2850	2850	2850	0
85	20240531	194600	186404815	2850	2850	2850	2850	0
86	20240531	194500	186404815	2850	2850	2850	2850	0
87	20240531	194400	186404815	2850	2850	2850	2850	0
88	20240531	194300	186404815	2850	2850	2850	2850	0
89	20240531	194200	186404815	2850	2850	2850	2850	0
90	20240531	194100	186404815	2850	2850	2850	2850	0
91	20240531	194000	186404815	2850	2850	2850	2850	0
92	20240531	193900	186404815	2850	2850	2850	2850	176
93	20240531	193800	186404815	2850	2850	2850	2850	0
94	20240531	193700	186404815	2850	2850	2850	2850	0
95	20240531	193600	186404815	2850	2850	2850	2850	0
96	20240531	193500	186404815	2850	2850	2850	2850	0
97	20240531	193400	186404815	2850	2850	2850	2850	0
98	20240531	193300	186404815	2850	2850	2850	2850	0
99	20240531	193200	186404815	2850	2850	2850	2850	0
100	20240531	193100	186404815	2850	2850	2850	2850	0
101	20240531	193000	186404815	2850	2850	2850	2850	0
102	20240531	192900	186404815	2850	2850	2850	2850	0
103	20240531	192800	186404815	2850	2850	2850	2850	0
104	20240531	192700	186404815	2850	2850	2850	2850	0
105	20240531	192600	186404815	2850	2850	2850	2850	0
106	20240531	192500	186404815	2850	2850	2850	2850	0
107	20240531	192400	186404815	2850	2850	2850	2850	0
108	20240531	192300	186404815	2850	2850	2850	2850	0
109	20240531	192200	186404815	2850	2850	2850	2850	0
110	20240531	192100	186404815	2850	2850	2850	2850	0
111	20240531	192000	186404815	2850	2850	2850	2850	0
112	20240531	191900	186404815	2850	2850	2850	2850	0
113	20240531	191800	186404815	2850	2850	2850	2850	0
114	20240531	191700	186404815	2850	2850	2850	2850	0
115	20240531	191600	186404815	2850	2850	2850	2850	0
116	20240531	191500	186404815	2850	2850	2850	2850	0
117	20240531	191400	186404815	2850	2850	2850	2850	0
118	20240531	191300	186404815	2850	2850	2850	2850	0
119	20240531	191200	186404815	2850	2850	2850	2850	0
120	20240531	191100	186404815	2850	2850	2850	2850	0
121	20240531	191000	186404815	2850	2850	2850	2850	0
122	20240531	190900	186404815	2850	2850	2850	2850	176
123	20240531	190800	186404815	2850	2850	2850	2850	0
124	20240531	190700	186404815	2850	2850	2850	2850	0
125	20240531	190600	186404815	2850	2850	2850	2850	0
126	20240531	190500	186404815	2850	2850	2850	2850	0
127	20240531	190400	186404815	2850	2850	2850	2850	0
128	20240531	190300	186404815	2850	2850	2850	2850	0
129	20240531	190200	186404815	2850	2850	2850	2850	0
130	20240531	190100	186404815	2850	2850	2850	2850	0
131	20240531	190000	186404815	2850	2850	2850	2850	0
132	20240531	185900	186404815	2850	2850	2850	2850	0
133	20240531	185800	186404815	2850	2850	2850	2850	0
134	20240531	185700	186404815	2850	2850	2850	2850	0
135	20240531	185600	186404815	2850	2850	2850	2850	0
136	20240531	185500	186404815	2850	2850	2850	2850	0
137	20240531	185400	186404815	2850	2850	2850	2850	0
138	20240531	185300	186404815	2850	2850	2850	2850	0
139	20240531	185200	186404815	2850	2850	2850	2850	0
140	20240531	185100	186404815	2850	2850	2850	2850	0
141	20240531	185000	186404815	2850	2850	2850	2850	0
142	20240531	184900	186404815	2850	2850	2850	2850	0
143	20240531	184800	186404815	2850	2850	2850	2850	0
144	20240531	184700	186404815	2850	2850	2850	2850	0
145	20240531	184600	186404815	2850	2850	2850	2850	0
146	20240531	184500	186404815	2850	2850	2850	2850	0
147	20240531	184400	186404815	2850	2850	2850	2850	0
148	20240531	184300	186404815	2850	2850	2850	2850	0
149	20240531	184200	186404815	2850	2850	2850	2850	0
150	20240531	184100	186404815	2850	2850	2850	2850	0
151	20240531	184000	186404815	2850	2850	2850	2850	0
152	20240531	183900	186404815	2850	2850	2850	2850	176
153	20240531	183800	186404815	2850	2850	2850	2850	0
154	20240531	183700	186404815	2850	2850	2850	2850	0
155	20240531	183600	186404815	2850	2850	2850	2850	0
156	20240531	183500	186404815	2850	2850	2850	2850	0
157	20240531	183400	186404815	2850	2850	2850	2850	0
158	20240531	183300	186404815	2850	2850	2850	2850	0
159	20240531	183200	186404815	2850	2850	2850	2850	0
160	20240531	183100	186404815	2850	2850	2850	2850	0
161	20240531	183000	186404815	2850	2850	2850	2850	0
162	20240531	182900	186404815	2850	2850	2850	2850	0
163	20240531	182800	186404815	2850	2850	2850	2850	0
164	20240531	182700	186404815	2850	2850	2850	2850	0
165	20240531	182600	186404815	2850	2850	2850	2850	0
166	20240531	182500	186404815	2850	2850	2850	2850	0
167	20240531	182400	186404815	2850	2850	2850	2850	0
168	20240531	182300	186404815	2850	2850	2850	2850	0
169	20240531	182200	186404815	2850	2850	2850	2850	0
170	20240531	182100	186404815	2850	2850	2850	2850	0
171	20240531	182000	186404815	2850	2850	2850	2850	0
172	20240531	181900	186404815	2850	2850	2850	2850	0
173	20240531	181800	186404815	2850	2850	2850	2850	0
174	20240531	181700	186404815	2850	2850	2850	2850	0
175	20240531	181600	186404815	2850	2850	2850	2850	0
176	20240531	181500	186404815	2850	2850	2850	2850	0
177	20240531	181400	186404815	2850	2850	2850	2850	0
178	20240531	181300	186404815	2850	2850	2850	2850	0
179	20240531	181200	186404815	2850	2850	2850	2850	0
180	20240531	181100	186404815	2850	2850	2850	2850	0
181	20240531	181000	186404815	2850	2850	2850	2850	0
182	20240531	180900	186404815	2850	2850	2850	2850	176
183	20240531	180800	186404815	2850	2850	2850	2850	0
184	20240531	180700	186404815	2850	2850	2850	2850	0
185	20240531	180600	186404815	2850	2850	2850	2850	0
186	20240531	180500	186404815	2850	2850	2850	2850	0
187	20240531	180400	186404815	2850	2850	2850	2850	0
188	20240531	180300	186404815	2850	2850	2850	2850	0
189	20240531	180200	186404815	2850	2850	2850	2850	0
190	20240531	180100	186404815	2850	2850	2850	2850	0
191	20240531	180000	186404815	2850	2850	2850	2850	0
192	20240531	175900	186404815	2850	2850	2850	2850	0
193	20240531	175800	186404815	2850	2850	2850	2850	0
194	20240531	175700	186404815	2850	2850	2850	2850	0
195	20240531	175600	186404815	2850	2850	2850	2850	0
196	20240531	175500	186404815	2850	2850	2850	2850	0
197	20240531	175400	186404815	2850	2850	2850	2850	0
198	20240531	175300	186404815	2850	2850	2850	2850	0
199	20240531	175200	186404815	2850	2850	2850	2850	0
200	20240531	175100	186404815	2850	2850	2850	2850	0
201	20240531	175000	186404815	2850	2850	2850	2850	0
202	20240531	174900	186404815	2850	2850	2850	2850	0
203	20240531	174800	186404815	2850	2850	2850	2850	0
204	20240531	174700	186404815	2850	2850	2850	2850	0
205	20240531	174600	186404815	2850	2850	2850	2850	0
206	20240531	174500	186404815	2850	2850	2850	2850	0
207	20240531	174400	186404815	2850	2850	2850	2850	0
208	20240531	174300	186404815	2850	2850	2850	2850	0
209	20240531	174200	186404815	2850	2850	2850	2850	0
210	20240531	174100	186404815	2850	2850	2850	2850	0
211	20240531	174000	186404815	2850	2850	2850	2850	0
212	20240531	173900	186404815	2850	2850	2850	2850	176
213	20240531	173800	186404815	2850	2850	2850	2850	0
214	20240531	173700	186404815	2850	2850	2850	2850	0
215	20240531	173600	186404815	2850	2850	2850	2850	0
216	20240531	173500	186404815	2850	2850	2850	2850	0
217	20240531	173400	186404815	2850	2850	2850	2850	0
218	20240531	173300	186404815	2850	2850	2850	2850	0
219	20240531	173200	186404815	2850	2850	2850	2850	0
220	20240531	173100	186404815	2850	2850	2850	2850	0
221	20240531	173000	186404815	2850	2850	2850	2850	0
222	20240531	172900	186404815	2850	2850	2850	2850	0
223	20240531	172800	186404815	2850	2850	2850	2850	0
224	20240531	172700	186404815	2850	2850	2850	2850	0
225	20240531	172600	186404815	2850	2850	2850	2850	0
226	20240531	172500	186404815	2850	2850	2850	2850	0
227	20240531	172400	186404815	2850	2850	2850	2850	0
228	20240531	172300	186404815	2850	2850	2850	2850	0
229	20240531	172200	186404815	2850	2850	2850	2850	0
230	20240531	172100	186404815	2850	2850	2850	2850	0
231	20240531	172000	186404815	2850	2850	2850	2850	0
232	20240531	171900	186404815	2850	2850	2850	2850	0
233	20240531	171800	186404815	2850	2850	2850	2850	0
234	20240531	171700	186404815	2850	2850	2850	2850	0
235	20240531	171600	186404815	2850	2850	2850	2850	0
236	20240531	171500	186404815	2850	2850	2850	2850	0
237	20240531	171400	186404815	2850	2850	2850	2850	0
238	20240531	171300	186404815	2850	2850	2850	2850	0
239	20240531	171200	186404815	2850	2850	2850	2850	0
240	20240531	171100	186404815	2850	2850	2850	2850	0
241	20240531	171000	186404815	2850	2850	2850	2850	0
242	20240531	170900	186404815	2850	2850	2850	2850	176
243	20240531	170800	186404815	2850	2850	2850	2850	0
244	20240531	170700	186404815	2850	2850	2850	2850	0
245	20240531	170600	186404815	2850	2850	2850	2850	0
246	20240531	170500	186404815	2850	2850	2850	2850	0
247	20240531	170400	186404815	2850	2850	2850	2850	0
248	20240531	170300	186404815	2850	2850	2850	2850	0
249	20240531	170200	186404815	2850	2850	2850	2850	0
250	20240531	170100	186404815	2850	2850	2850	2850	0
251	20240531	170000	186404815	2850	2850	2850	2850	0
252	20240531	165900	186404815	2850	2850	2850	2850	0
253	20240531	165800	186404815	2850	2850	2850	2850	0
254	20240531	165700	186404815	2850	2850	2850	2850	0
255	20240531	165600	186404815	2850	2850	2850	2850	0
256	20240531	165500	186404815	2850	2850	2850	2850	0
257	20240531	165400	186404815	2850	2850	2850	2850	0
258	20240531	165300	186404815	2850	2850	2850	2850	0
259	20240531	165200	186404815	2850	2850	2850	2850	0
260	20240531	165100	186404815	2850	2850	2850	2850	0
261	20240531	165000	186404815	2850	2850	2850	2850	0
262	20240531	164900	186404815	2850	2850	2850	2850	0
263	20240531	164800	186404815	2850	2850	2850	2850	0
264	20240531	164700	186404815	2850	2850	2850	2850	0
265	20240531	164600	186404815	2850	2850	2850	2850	0
266	20240531	164500	186404815	2850	2850	2850	2850	0
267	20240531	164400	186404815	2850	2850	2850	2850	0
268	20240531	164300	186404815	2850	2850	2850	2850	0
269	20240531	164200	186404815	2850	2850	2850	2850	0
270	20240531	164100	186404815	2850	2850	2850	2850	0
271	20240531	164000	186404815	2850	2850	2850	2850	0
272	20240531	163900	186404815	2850	2850	2850	2850	176
273	20240531	163800	186404815	2850	2850	2850	2850	0
274	20240531	163700	186404815	2850	2850	2850	2850	0
275	20240531	163600	186404815	2850	2850	2850	2850	0
276	20240531	163500	186404815	2850	2850	2850	2850	0
277	20240531	163400	186404815	2850	2850	2850	2850	0
278	20240531	163300	186404815	2850	2850	2850	2850	0
279	20240531	163200	186404815	2850	2850	2850	2850	0
280	20240531	163100	186404815	2850	2850	2850	2850	0
281	20240531	163000	186404815	2850	2850	2850	2850	0
282	20240531	162900	186404815	2850	2850	2850	2850	0
283	20240531	162800	186404815	2850	2850	2850	2850	0
284	20240531	162700	186404815	2850	2850	2850	2850	0
285	20240531	162600	186404815	2850	2850	2850	2850	0
286	20240531	162500	186404815	2850	2850	2850	2850	0
287	20240531	162400	186404815	2850	2850	2850	2850	0
288	20240531	162300	186404815	2850	2850	2850	2850	0
289	20240531	162200	186404815	2850	2850	2850	2850	0
290	20240531	162100	186404815	2850	2850	2850	2850	0
291	20240531	162000	186404815	2850	2850	2850	2850	0
292	20240531	161900	186404815	2850	2850	2850	2850	0
293	20240531	161800	186404815	2850	2850	2850	2850	0
294	20240531	161700	186404815	2850	2850	2850	2850	0
295	20240531	161600	186404815	2850	2850	2850	2850	0
296	20240531	161500	186404815	2850	2850	2850	2850	0
297	20240531	161400	186404815	2850	2850	2850	2850	0
298	20240531	161300	186404815	2850	2850	2850	2850	0
299	20240531	161200	186404815	2850	2850	2850	2850	0
300	20240531	161100	186404815	2850	2850	2850	2850	0
301	20240531	161000	186404815	2850	2850	2850	2850	0
302	20240531	160900	186404815	2850	2850	2850	2850	176
303	20240531	160800	186404815	2850	2850	2850	2850	0
304	20240531	160700	186404815	2850	2850	2850	2850	0
305	20240531	160600	186404815	2850	2850	2850	2850	0
306	20240531	160500	186404815	2850	2850	2850	2850	0
307	20240531	160400	186404815	2850	2850	2850	2850	0
308	20240531	160300	186404815	2850	2850	2850	2850	0
309	20240531	160200	186404815	2850	2850	2850	2850	0
310	20240531	160100	186404815	2850	2850	2850	2850	0
311	20240531	160000	186404815	2850	2850	2850	2850	0
312	20240531	155900	186404815	2850	2850	2850	2850	0
313	20240531	155800	186404815	2850	2850	2850	2850	0
314	20240531	155700	186404815	2850	2850	2850	2850	0
315	20240531	155600	186404815	2850	2850	2850	2850	0
316	20240531	155500	186404815	2850	2850	2850	2850	0
317	20240531	155400	186404815	2850	2850	2850	2850	0
318	20240531	155300	186404815	2850	2850	2850	2850	0
319	20240531	155200	186404815	2850	2850	2850	2850	0
320	20240531	155100	186404815	2850	2850	2850	2850	0
321	20240531	155000	186404815	2850	2850	2850	2850	0
322	20240531	154900	186404815	2850	2850	2850	2850	0
323	20240531	154800	186404815	2850	2850	2850	2850	0
324	20240531	154700	186404815	2850	2850	2850	2850	0
325	20240531	154600	186404815	2850	2850	2850	2850	0
326	20240531	154500	186404815	2850	2850	2850	2850	0
327	20240531	154400	186404815	2850	2850	2850	2850	0
328	20240531	154300	186404815	2850	2850	2850	2850	0
329	20240531	154200	186404815	2850	2850	2850	2850	0
330	20240531	154100	186404815	2850	2850	2850	2850	0
331	20240531	154000	186404815	2850	2850	2850	2850	0
332	20240531	153900	186404815	2850	2850	2850	2850	176
333	20240531	153800	186404815	2850	2850	2850	2850	0
334	20240531	153700	186404815	2850	2850	2850	2850	0
335	20240531	153600	186404815	2850	2850	2850	2850	0
336	20240531	153500	186404815	2850	2850	2850	2850	0
337	20240531	153400	186404815	2850	2850	2850	2850	0
338	20240531	153300	186404815	2850	2850	2850	2850	0
339	20240531	153200	186404815	2850	2850	2850	2850	0
340	20240531	153100	186404815	2850	2850	2850	2850	0
341	20240531	153000	186404815	2850	2850	2850	2850	176
342	20240531	152900	185903215	2880	2880	2880	2880	0
343	20240531	152800	185903215	2880	2880	2880	2880	0
344	20240531	152700	185903215	2880	2880	2880	2880	0
345	20240531	152600	185903215	2880	2880	2880	2880	0
346	20240531	152500	185903215	2880	2880	2880	2880	0
347	20240531	152400	185903215	2880	2880	2880	2880	0
348	20240531	152300	185903215	2880	2880	2880	2880	0
349	20240531	152200	185903215	2880	2880	2880	2880	0
350	20240531	152100	185903215	2880	2880	2880	2880	0
351	20240531	152000	185903215	2880	2880	2880	2880	0
352	20240531	151900	185903215	2880	2880	2880	2880	68
353	20240531	151800	185707375	2880	2875	2880	2875	47
354	20240531	151700	185572240	2875	2875	2875	2875	1
355	20240531	151600	185569365	2855	2855	2855	2855	6
356	20240531	151500	185552235	2855	2860	2860	2855	20
357	20240531	151400	185495120	2875	2875	2875	2875	0
358	20240531	151300	185495120	2875	2875	2875	2875	0
359	20240531	151200	185495120	2875	2875	2875	2875	0
360	20240531	151100	185495120	2875	2875	2875	2875	49
361	20240531	151000	185354245	2875	2870	2875	2855	27
362	20240531	150900	185276870	2880	2870	2880	2835	875
363	20240531	150800	182774635	2875	2870	2875	2870	66
364	20240531	150700	182585135	2875	2875	2875	2875	0
365	20240531	150600	182585135	2875	2880	2880	2875	719
366	20240531	150500	180514810	2885	2885	2885	2885	708
367	20240531	150400	178472230	2885	2885	2885	2885	0
368	20240531	150300	178472230	2885	2885	2885	2885	55
369	20240531	150200	178313555	2880	2880	2890	2880	421
370	20240531	150100	177099705	2885	2885	2885	2885	0
371	20240531	150000	177099705	2885	2885	2885	2885	3
372	20240531	145900	177091050	2885	2885	2885	2885	4
373	20240531	145800	177079510	2895	2895	2895	2895	24
374	20240531	145700	177010030	2895	2895	2895	2895	0
375	20240531	145600	177010030	2895	2895	2895	2895	0
376	20240531	145500	177010030	2895	2905	2905	2895	30
377	20240531	145400	176923130	2905	2905	2905	2905	1
378	20240531	145300	176920225	2905	2905	2905	2905	0
379	20240531	145200	176920225	2905	2905	2905	2905	0
380	20240531	145100	176920225	2905	2905	2905	2905	3
381	20240531	145000	176911510	2900	2905	2905	2900	400
382	20240531	144900	175751495	2925	2925	2925	2925	2
383	20240531	144800	175745645	2920	2920	2920	2920	0
384	20240531	144700	175745645	2920	2920	2920	2920	0
385	20240531	144600	175745645	2920	2900	2920	2900	518
386	20240531	144500	174243045	2900	2905	2905	2900	1079
387	20240531	144400	171113515	2925	2930	2930	2905	9
388	20240531	144300	171087255	2930	2925	2930	2925	15
389	20240531	144200	171043355	2915	2915	2915	2915	0
390	20240531	144100	171043355	2915	2915	2915	2915	53
391	20240531	144000	170888860	2930	2905	2930	2905	5820
392	20240531	143900	153902335	2900	2900	2900	2900	132
393	20240531	143800	153519535	2900	2900	2900	2900	1000
394	20240531	143700	150619535	2900	2900	2900	2900	0
395	20240531	143600	150619535	2900	2900	2900	2900	0
396	20240531	143500	150619535	2900	2900	2900	2900	5
397	20240531	143400	150605035	2895	2895	2895	2895	0
398	20240531	143300	150605035	2895	2895	2895	2895	50
399	20240531	143200	150460285	2900	2900	2900	2900	0
400	20240531	143100	150460285	2900	2900	2900	2900	0
401	20240531	143000	150460285	2900	2900	2900	2900	0
402	20240531	142900	150460285	2900	2900	2900	2900	0
403	20240531	142800	150460285	2900	2900	2900	2900	100
404	20240531	142700	150170285	2900	2900	2900	2900	50
405	20240531	142600	150025285	2900	2900	2900	2900	0
406	20240531	142500	150025285	2900	2900	2900	2900	100
407	20240531	142400	149735285	2900	2900	2900	2900	240
408	20240531	142300	149039285	2900	2900	2900	2900	0
409	20240531	142200	149039285	2900	2890	2900	2890	510
410	20240531	142100	147565285	2900	2900	2900	2900	241
411	20240531	142000	146866385	2900	2900	2900	2900	0
412	20240531	141900	146866385	2900	2900	2905	2900	1100
413	20240531	141800	143674880	2900	2900	2900	2900	446
414	20240531	141700	142381480	2905	2905	2905	2905	0
415	20240531	141600	142381480	2905	2910	2910	2905	502
416	20240531	141500	140923160	2900	2900	2900	2900	5
417	20240531	141400	140908660	2900	2900	2905	2900	965
418	20240531	141300	138108085	2885	2885	2885	2885	8
419	20240531	141200	138085005	2900	2900	2900	2900	2
420	20240531	141100	138079205	2880	2880	2880	2880	0
421	20240531	141000	138079205	2880	2880	2880	2880	81
422	20240531	140900	137845925	2880	2880	2880	2880	0
423	20240531	140800	137845925	2880	2880	2880	2880	53
424	20240531	140700	137693285	2880	2880	2880	2880	101
425	20240531	140600	137402405	2900	2900	2900	2900	0
426	20240531	140500	137402405	2900	2900	2900	2900	200
427	20240531	140400	136822405	2905	2905	2905	2905	0
428	20240531	140300	136822405	2905	2905	2905	2905	0
429	20240531	140200	136822405	2905	2905	2905	2905	25
430	20240531	140100	136749780	2905	2905	2905	2905	9
431	20240531	140000	136723635	2880	2880	2880	2880	0
432	20240531	135900	136723635	2880	2880	2880	2880	0
433	20240531	135800	136723635	2880	2905	2905	2880	182
434	20240531	135700	136198610	2905	2905	2905	2905	20
435	20240531	135600	136140510	2910	2910	2910	2910	0
436	20240531	135500	136140510	2910	2910	2910	2910	151
437	20240531	135400	135701100	2910	2895	2915	2895	5562
438	20240531	135300	119513640	2890	2890	2890	2890	84
439	20240531	135200	119270880	2890	2875	2890	2875	616
440	20240531	135100	117493920	2870	2870	2870	2870	0
441	20240531	135000	117493920	2870	2870	2870	2870	36
442	20240531	134900	117390600	2870	2870	2870	2870	43
443	20240531	134800	117267190	2870	2865	2870	2865	3
444	20240531	134700	117258585	2845	2845	2845	2845	0
445	20240531	134600	117258585	2845	2845	2845	2845	1
446	20240531	134500	117255740	2870	2870	2870	2870	0
447	20240531	134400	117255740	2870	2870	2870	2870	0
448	20240531	134300	117255740	2870	2870	2870	2870	0
449	20240531	134200	117255740	2870	2870	2870	2870	0
450	20240531	134100	117255740	2870	2870	2870	2870	0
451	20240531	134000	117255740	2870	2870	2870	2870	3
452	20240531	133900	117247130	2870	2870	2870	2870	0
453	20240531	133800	117247130	2870	2870	2870	2870	0
454	20240531	133700	117247130	2870	2870	2870	2870	0
455	20240531	133600	117247130	2870	2870	2870	2870	0
456	20240531	133500	117247130	2870	2870	2870	2870	0
457	20240531	133400	117247130	2870	2870	2870	2870	0
458	20240531	133300	117247130	2870	2870	2870	2870	0
459	20240531	133200	117247130	2870	2870	2870	2870	0
460	20240531	133100	117247130	2870	2870	2870	2870	0
461	20240531	133000	117247130	2870	2870	2870	2870	27
462	20240531	132900	117169640	2870	2870	2870	2870	0
463	20240531	132800	117169640	2870	2870	2870	2870	0
464	20240531	132700	117169640	2870	2850	2870	2850	15
465	20240531	132600	117126850	2870	2870	2870	2870	2
466	20240531	132500	117121110	2855	2855	2855	2855	0
467	20240531	132400	117121110	2855	2855	2855	2855	10
468	20240531	132300	117092560	2870	2870	2870	2870	0
469	20240531	132200	117092560	2870	2870	2870	2870	0
470	20240531	132100	117092560	2870	2870	2870	2870	0
471	20240531	132000	117092560	2870	2870	2870	2870	0
472	20240531	131900	117092560	2870	2870	2870	2870	0
473	20240531	131800	117092560	2870	2860	2870	2860	750
474	20240531	131700	114943565	2855	2855	2855	2855	0
475	20240531	131600	114943565	2855	2855	2855	2855	0
476	20240531	131500	114943565	2855	2855	2855	2855	0
477	20240531	131400	114943565	2855	2855	2855	2855	0
478	20240531	131300	114943565	2855	2855	2855	2855	0
479	20240531	131200	114943565	2855	2855	2855	2855	0
480	20240531	131100	114943565	2855	2855	2855	2855	399
481	20240531	131000	113804420	2855	2855	2855	2855	0
482	20240531	130900	113804420	2855	2855	2855	2855	0
483	20240531	130800	113804420	2855	2855	2855	2855	0
484	20240531	130700	113804420	2855	2855	2855	2855	0
485	20240531	130600	113804420	2855	2855	2855	2855	0
486	20240531	130500	113804420	2855	2855	2855	2855	0
487	20240531	130400	113804420	2855	2855	2855	2855	0
488	20240531	130300	113804420	2855	2855	2855	2855	0
489	20240531	130200	113804420	2855	2855	2855	2855	0
490	20240531	130100	113804420	2855	2855	2855	2855	0
491	20240531	130000	113804420	2855	2855	2855	2855	0
492	20240531	125900	113804420	2855	2855	2855	2855	0
493	20240531	125800	113804420	2855	2855	2855	2855	0
494	20240531	125700	113804420	2855	2855	2855	2855	0
495	20240531	125600	113804420	2855	2855	2855	2855	0
496	20240531	125500	113804420	2855	2855	2855	2855	0
497	20240531	125400	113804420	2855	2855	2855	2855	0
498	20240531	125300	113804420	2855	2855	2855	2855	11
499	20240531	125200	113773015	2855	2855	2855	2855	44
500	20240531	125100	113647395	2830	2830	2830	2830	0
501	20240531	125000	113647395	2830	2830	2830	2830	0
502	20240531	124900	113647395	2830	2830	2830	2830	0
503	20240531	124800	113647395	2830	2830	2830	2830	40
504	20240531	124700	113534195	2830	2830	2830	2825	494
505	20240531	124600	112136310	2840	2835	2840	2830	44
506	20240531	124500	112011480	2835	2840	2840	2835	827
507	20240531	124400	109663680	2855	2855	2855	2855	5
508	20240531	124300	109649405	2855	2840	2855	2840	17
509	20240531	124200	109600990	2855	2860	2860	2855	20
510	20240531	124100	109543840	2865	2865	2865	2865	0
511	20240531	124000	109543840	2865	2865	2865	2865	0
512	20240531	123900	109543840	2865	2865	2865	2865	0
513	20240531	123800	109543840	2865	2865	2865	2865	0
514	20240531	123700	109543840	2865	2865	2865	2865	0
515	20240531	123600	109543840	2865	2840	2865	2840	3
516	20240531	123500	109535270	2840	2865	2865	2840	44
517	20240531	123400	109409840	2865	2865	2865	2865	0
518	20240531	123300	109409840	2865	2865	2865	2865	1
519	20240531	123200	109406975	2865	2865	2865	2865	0
520	20240531	123100	109406975	2865	2865	2865	2865	1
521	20240531	123000	109404110	2865	2865	2865	2865	0
522	20240531	122900	109404110	2865	2865	2865	2865	0
523	20240531	122800	109404110	2865	2865	2865	2865	0
524	20240531	122700	109404110	2865	2865	2865	2865	0
525	20240531	122600	109404110	2865	2865	2865	2865	193
526	20240531	122500	108851165	2840	2840	2840	2840	21
527	20240531	122400	108791525	2845	2845	2850	2845	137
528	20240531	122300	108401680	2850	2855	2855	2850	68
529	20240531	122200	108207665	2855	2855	2855	2855	0
530	20240531	122100	108207665	2855	2855	2855	2855	1
531	20240531	122000	108204810	2875	2855	2875	2855	8
532	20240531	121900	108181870	2855	2855	2855	2855	0
533	20240531	121800	108181870	2855	2855	2855	2855	0
534	20240531	121700	108181870	2855	2855	2855	2855	0
535	20240531	121600	108181870	2855	2855	2855	2855	0
536	20240531	121500	108181870	2855	2855	2855	2855	0
537	20240531	121400	108181870	2855	2875	2875	2855	2
538	20240531	121300	108176140	2860	2860	2860	2860	5
539	20240531	121200	108161840	2870	2870	2870	2870	0
540	20240531	121100	108161840	2870	2870	2870	2870	5
541	20240531	121000	108147490	2875	2875	2875	2875	2
542	20240531	120900	108141740	2865	2870	2870	2865	10
543	20240531	120800	108113065	2875	2875	2875	2875	4
544	20240531	120700	108101565	2875	2875	2875	2875	4
545	20240531	120600	108090065	2875	2875	2875	2875	0
546	20240531	120500	108090065	2875	2875	2875	2875	45
547	20240531	120400	107960690	2875	2875	2875	2875	4
548	20240531	120300	107949190	2875	2875	2875	2875	1
549	20240531	120200	107946315	2875	2875	2875	2875	0
550	20240531	120100	107946315	2875	2875	2875	2875	5
551	20240531	120000	107931940	2875	2875	2875	2875	0
552	20240531	115900	107931940	2875	2875	2875	2875	0
553	20240531	115800	107931940	2875	2875	2875	2875	0
554	20240531	115700	107931940	2875	2875	2875	2875	0
555	20240531	115600	107931940	2875	2875	2875	2875	0
556	20240531	115500	107931940	2875	2875	2875	2875	0
557	20240531	115400	107931940	2875	2875	2875	2875	0
558	20240531	115300	107931940	2875	2875	2875	2875	0
559	20240531	115200	107931940	2875	2875	2875	2875	0
560	20240531	115100	107931940	2875	2875	2875	2875	0
561	20240531	115000	107931940	2875	2875	2875	2875	0
562	20240531	114900	107931940	2875	2875	2875	2875	0
563	20240531	114800	107931940	2875	2875	2875	2875	0
564	20240531	114700	107931940	2875	2875	2875	2875	0
565	20240531	114600	107931940	2875	2875	2875	2875	2
566	20240531	114500	107926190	2860	2860	2860	2860	0
567	20240531	114400	107926190	2860	2860	2860	2860	100
568	20240531	114300	107640190	2880	2845	2880	2845	102
569	20240531	114200	107349930	2885	2875	2885	2875	1722
570	20240531	114100	102382770	2875	2875	2875	2875	211
571	20240531	114000	101776145	2870	2870	2870	2870	540
572	20240531	113900	100226345	2870	2870	2870	2870	0
573	20240531	113800	100226345	2870	2870	2870	2870	0
574	20240531	113700	100226345	2870	2870	2870	2870	0
575	20240531	113600	100226345	2870	2870	2870	2870	2
576	20240531	113500	100220605	2840	2840	2840	2840	0
577	20240531	113400	100220605	2840	2840	2840	2840	130
578	20240531	113300	99851405	2840	2840	2840	2840	0
579	20240531	113200	99851405	2840	2845	2845	2840	552
580	20240531	113100	98283100	2850	2860	2860	2850	581
581	20240531	113000	96622340	2870	2875	2875	2870	120
582	20240531	112900	96277840	2875	2875	2875	2875	10
583	20240531	112800	96249090	2885	2885	2885	2885	0
584	20240531	112700	96249090	2885	2885	2885	2885	0
585	20240531	112600	96249090	2885	2885	2885	2885	0
586	20240531	112500	96249090	2885	2885	2885	2885	0
587	20240531	112400	96249090	2885	2885	2885	2885	0
588	20240531	112300	96249090	2885	2885	2885	2885	2
589	20240531	112200	96243320	2860	2860	2860	2860	43
590	20240531	112100	96120340	2885	2885	2885	2885	2
591	20240531	112000	96114570	2865	2865	2865	2865	2634
592	20240531	111900	88568160	2865	2885	2885	2865	22
593	20240531	111800	88504710	2895	2895	2895	2895	0
594	20240531	111700	88504710	2895	2895	2895	2895	0
595	20240531	111600	88504710	2895	2895	2895	2895	0
596	20240531	111500	88504710	2895	2895	2895	2895	5
597	20240531	111400	88490235	2870	2870	2870	2870	0
598	20240531	111300	88490235	2870	2900	2900	2870	942
599	20240531	111200	85762930	2900	2900	2900	2900	258
600	20240531	111100	85014730	2900	2895	2900	2895	10
601	20240531	111000	84985735	2900	2900	2900	2900	0
602	20240531	110900	84985735	2900	2900	2900	2900	0
603	20240531	110800	84985735	2900	2900	2900	2900	21
604	20240531	110700	84924835	2905	2905	2905	2905	20
605	20240531	110600	84866735	2905	2895	2905	2895	6
606	20240531	110500	84849335	2900	2900	2900	2900	2
607	20240531	110400	84843535	2900	2900	2900	2900	0
608	20240531	110300	84843535	2900	2885	2900	2885	1173
609	20240531	110200	81445460	2890	2890	2890	2890	0
610	20240531	110100	81445460	2890	2885	2890	2885	787
611	20240531	110000	79171530	2890	2890	2890	2890	0
612	20240531	105900	79171530	2890	2890	2890	2890	0
613	20240531	105800	79171530	2890	2890	2890	2890	0
614	20240531	105700	79171530	2890	2890	2890	2890	0
615	20240531	105600	79171530	2890	2865	2890	2850	102
616	20240531	105500	78880600	2865	2870	2870	2865	20
617	20240531	105400	78823250	2880	2880	2880	2880	10
618	20240531	105300	78794450	2900	2895	2900	2895	150
619	20240531	105200	78359590	2905	2900	2905	2900	512
620	20240531	105100	76872280	2910	2910	2910	2910	0
621	20240531	105000	76872280	2910	2910	2915	2910	2010
622	20240531	104900	71016775	2910	2915	2915	2910	1005
623	20240531	104800	68092200	2915	2865	2915	2860	2036
624	20240531	104700	62230030	2860	2860	2860	2860	550
625	20240531	104600	60657030	2865	2865	2865	2865	494
626	20240531	104500	59241720	2865	2865	2865	2865	506
627	20240531	104400	57792030	2865	2860	2865	2860	1400
628	20240531	104300	53781405	2865	2850	2865	2850	700
629	20240531	104200	51781740	2845	2845	2845	2845	106
630	20240531	104100	51480170	2845	2840	2845	2840	2494
631	20240531	104000	44391215	2835	2835	2835	2835	74
632	20240531	103900	44181425	2835	2835	2835	2835	200
633	20240531	103800	43614425	2835	2835	2835	2835	357
634	20240531	103700	42602330	2825	2825	2825	2825	0
635	20240531	103600	42602330	2825	2825	2825	2825	0
636	20240531	103500	42602330	2825	2825	2825	2825	0
637	20240531	103400	42602330	2825	2825	2825	2825	60
638	20240531	103300	42432830	2825	2825	2825	2825	0
639	20240531	103200	42432830	2825	2805	2825	2805	2896
640	20240531	103100	34270255	2805	2805	2805	2805	10
641	20240531	103000	34242205	2805	2805	2805	2805	0
642	20240531	102900	34242205	2805	2805	2805	2805	0
643	20240531	102800	34242205	2805	2805	2805	2805	0
644	20240531	102700	34242205	2805	2805	2805	2805	0
645	20240531	102600	34242205	2805	2805	2805	2805	600
646	20240531	102500	32559205	2805	2805	2805	2805	2
647	20240531	102400	32553595	2785	2785	2785	2785	0
648	20240531	102300	32553595	2785	2785	2785	2785	6
649	20240531	102200	32536885	2785	2785	2785	2785	0
650	20240531	102100	32536885	2785	2785	2785	2785	691
651	20240531	102000	30612450	2810	2810	2810	2810	0
652	20240531	101900	30612450	2810	2810	2810	2810	0
653	20240531	101800	30612450	2810	2785	2810	2785	13
654	20240531	101700	30576195	2810	2810	2810	2810	11
655	20240531	101600	30545285	2810	2785	2810	2785	48
656	20240531	101500	30411555	2780	2780	2780	2780	16
657	20240531	101400	30367075	2810	2810	2810	2810	2
658	20240531	101300	30361455	2780	2780	2780	2780	2
659	20240531	101200	30355895	2810	2810	2810	2810	0
660	20240531	101100	30355895	2810	2810	2810	2810	0
661	20240531	101000	30355895	2810	2810	2810	2810	0
662	20240531	100900	30355895	2810	2810	2810	2810	0
663	20240531	100800	30355895	2810	2810	2810	2810	2
664	20240531	100700	30350275	2780	2780	2780	2780	14
665	20240531	100600	30311355	2810	2810	2810	2810	1
666	20240531	100500	30308545	2810	2810	2810	2810	0
667	20240531	100400	30308545	2810	2810	2810	2810	0
668	20240531	100300	30308545	2810	2810	2810	2810	0
669	20240531	100200	30308545	2810	2810	2810	2810	5
670	20240531	100100	30294495	2810	2810	2810	2810	1
671	20240531	100000	30291685	2810	2810	2810	2810	0
672	20240531	095900	30291685	2810	2810	2810	2810	2
673	20240531	095800	30286065	2810	2795	2810	2795	4
674	20240531	095700	30274840	2785	2785	2785	2785	0
675	20240531	095600	30274840	2785	2785	2785	2785	420
676	20240531	095500	29105140	2785	2785	2785	2785	0
677	20240531	095400	29105140	2785	2785	2785	2785	0
678	20240531	095300	29105140	2785	2785	2785	2785	3
679	20240531	095200	29096785	2785	2785	2785	2785	7
680	20240531	095100	29077290	2785	2780	2785	2780	223
681	20240531	095000	28457295	2785	2785	2785	2785	185
682	20240531	094900	27942070	2785	2790	2790	2785	173
683	20240531	094800	27459610	2815	2815	2815	2815	0
684	20240531	094700	27459610	2815	2815	2815	2815	0
685	20240531	094600	27459610	2815	2815	2815	2815	0
686	20240531	094500	27459610	2815	2815	2815	2815	4
687	20240531	094400	27448350	2815	2805	2815	2805	113
688	20240531	094300	27130285	2815	2815	2815	2815	0
689	20240531	094200	27130285	2815	2815	2815	2815	0
690	20240531	094100	27130285	2815	2815	2815	2815	0
691	20240531	094000	27130285	2815	2815	2815	2815	1050
692	20240531	093900	24174535	2815	2815	2815	2815	160
693	20240531	093800	23724135	2800	2800	2800	2800	0
694	20240531	093700	23724135	2800	2800	2800	2800	115
695	20240531	093600	23402135	2800	2800	2800	2800	0
696	20240531	093500	23402135	2800	2800	2800	2800	2
697	20240531	093400	23396535	2785	2790	2790	2785	1000
698	20240531	093300	20610935	2800	2795	2800	2790	130
699	20240531	093200	20247895	2800	2800	2800	2795	93
700	20240531	093100	19987510	2805	2815	2815	2805	1143
701	20240531	093000	16776480	2820	2820	2820	2820	0
702	20240531	092900	16776480	2820	2820	2820	2820	1
703	20240531	092800	16773660	2820	2820	2820	2820	267
704	20240531	092700	16020720	2815	2815	2815	2815	191
705	20240531	092600	15483055	2820	2820	2820	2820	0
706	20240531	092500	15483055	2820	2820	2820	2820	0
707	20240531	092400	15483055	2820	2820	2820	2820	1
708	20240531	092300	15480235	2825	2825	2825	2825	0
709	20240531	092200	15480235	2825	2830	2830	2825	470
710	20240531	092100	14150360	2830	2830	2830	2830	1
711	20240531	092000	14147530	2830	2830	2830	2830	0
712	20240531	091900	14147530	2830	2830	2830	2830	0
713	20240531	091800	14147530	2830	2830	2830	2830	300
714	20240531	091700	13298530	2830	2805	2830	2805	31
715	20240531	091600	13211525	2805	2830	2830	2805	108
716	20240531	091500	12905910	2830	2830	2830	2830	4
717	20240531	091400	12894590	2830	2830	2830	2830	0
718	20240531	091300	12894590	2830	2830	2830	2830	0
719	20240531	091200	12894590	2830	2830	2830	2830	623
720	20240531	091100	11131500	2830	2830	2830	2830	4
721	20240531	091000	11120180	2830	2830	2830	2830	0
722	20240531	090900	11120180	2830	2830	2830	2830	0
723	20240531	090800	11120180	2830	2795	2830	2795	303
724	20240531	090700	10273260	2795	2805	2835	2795	115
725	20240531	090600	9948125	2790	2790	2790	2790	0
726	20240531	090500	9948125	2790	2785	2790	2785	935
727	20240531	090400	7339980	2785	2790	2790	2750	512
728	20240531	090300	5919705	2805	2805	2805	2805	0
729	20240531	090200	5919705	2805	2805	2805	2790	94
730	20240531	090100	5656150	2805	2810	2810	2805	260
731	20240531	090000	4926800	2825	2825	2825	2825	1744