KissMeData/123890/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202000	297533280	2990	2990	2990	2990	2621
3	20240530	201900	297533280	2990	2990	2990	2990	0
4	20240530	201800	297533280	2990	2990	2990	2990	0
5	20240530	201700	297533280	2990	2990	2990	2990	0
6	20240530	201600	297533280	2990	2990	2990	2990	0
7	20240530	201500	297533280	2990	2990	2990	2990	0
8	20240530	201400	297533280	2990	2990	2990	2990	0
9	20240530	201300	297533280	2990	2990	2990	2990	0
10	20240530	201200	297533280	2990	2990	2990	2990	0
11	20240530	201100	297533280	2990	2990	2990	2990	0
12	20240530	201000	297533280	2990	2990	2990	2990	0
13	20240530	200900	297533280	2990	2990	2990	2990	0
14	20240530	200800	297533280	2990	2990	2990	2990	0
15	20240530	200700	297533280	2990	2990	2990	2990	0
16	20240530	200600	297533280	2990	2990	2990	2990	0
17	20240530	200500	297533280	2990	2990	2990	2990	0
18	20240530	200400	297533280	2990	2990	2990	2990	0
19	20240530	200300	297533280	2990	2990	2990	2990	0
20	20240530	200200	297533280	2990	2990	2990	2990	0
21	20240530	200100	297533280	2990	2990	2990	2990	0
22	20240530	200000	297533280	2990	2990	2990	2990	0
23	20240530	195900	297533280	2990	2990	2990	2990	0
24	20240530	195800	297533280	2990	2990	2990	2990	0
25	20240530	195700	297533280	2990	2990	2990	2990	0
26	20240530	195600	297533280	2990	2990	2990	2990	0
27	20240530	195500	297533280	2990	2990	2990	2990	0
28	20240530	195400	297533280	2990	2990	2990	2990	0
29	20240530	195300	297533280	2990	2990	2990	2990	0
30	20240530	195200	297533280	2990	2990	2990	2990	0
31	20240530	195100	297533280	2990	2990	2990	2990	0
32	20240530	195000	297533280	2990	2990	2990	2990	2621
33	20240530	194900	297533280	2990	2990	2990	2990	0
34	20240530	194800	297533280	2990	2990	2990	2990	0
35	20240530	194700	297533280	2990	2990	2990	2990	0
36	20240530	194600	297533280	2990	2990	2990	2990	0
37	20240530	194500	297533280	2990	2990	2990	2990	0
38	20240530	194400	297533280	2990	2990	2990	2990	0
39	20240530	194300	297533280	2990	2990	2990	2990	0
40	20240530	194200	297533280	2990	2990	2990	2990	0
41	20240530	194100	297533280	2990	2990	2990	2990	0
42	20240530	194000	297533280	2990	2990	2990	2990	0
43	20240530	193900	297533280	2990	2990	2990	2990	0
44	20240530	193800	297533280	2990	2990	2990	2990	0
45	20240530	193700	297533280	2990	2990	2990	2990	0
46	20240530	193600	297533280	2990	2990	2990	2990	0
47	20240530	193500	297533280	2990	2990	2990	2990	0
48	20240530	193400	297533280	2990	2990	2990	2990	0
49	20240530	193300	297533280	2990	2990	2990	2990	0
50	20240530	193200	297533280	2990	2990	2990	2990	0
51	20240530	193100	297533280	2990	2990	2990	2990	0
52	20240530	193000	297533280	2990	2990	2990	2990	0
53	20240530	192900	297533280	2990	2990	2990	2990	0
54	20240530	192800	297533280	2990	2990	2990	2990	0
55	20240530	192700	297533280	2990	2990	2990	2990	0
56	20240530	192600	297533280	2990	2990	2990	2990	0
57	20240530	192500	297533280	2990	2990	2990	2990	0
58	20240530	192400	297533280	2990	2990	2990	2990	0
59	20240530	192300	297533280	2990	2990	2990	2990	0
60	20240530	192200	297533280	2990	2990	2990	2990	0
61	20240530	192100	297533280	2990	2990	2990	2990	0
62	20240530	192000	297533280	2990	2990	2990	2990	2621
63	20240530	191900	297533280	2990	2990	2990	2990	0
64	20240530	191800	297533280	2990	2990	2990	2990	0
65	20240530	191700	297533280	2990	2990	2990	2990	0
66	20240530	191600	297533280	2990	2990	2990	2990	0
67	20240530	191500	297533280	2990	2990	2990	2990	0
68	20240530	191400	297533280	2990	2990	2990	2990	0
69	20240530	191300	297533280	2990	2990	2990	2990	0
70	20240530	191200	297533280	2990	2990	2990	2990	0
71	20240530	191100	297533280	2990	2990	2990	2990	0
72	20240530	191000	297533280	2990	2990	2990	2990	0
73	20240530	190900	297533280	2990	2990	2990	2990	0
74	20240530	190800	297533280	2990	2990	2990	2990	0
75	20240530	190700	297533280	2990	2990	2990	2990	0
76	20240530	190600	297533280	2990	2990	2990	2990	0
77	20240530	190500	297533280	2990	2990	2990	2990	0
78	20240530	190400	297533280	2990	2990	2990	2990	0
79	20240530	190300	297533280	2990	2990	2990	2990	0
80	20240530	190200	297533280	2990	2990	2990	2990	0
81	20240530	190100	297533280	2990	2990	2990	2990	0
82	20240530	190000	297533280	2990	2990	2990	2990	0
83	20240530	185900	297533280	2990	2990	2990	2990	0
84	20240530	185800	297533280	2990	2990	2990	2990	0
85	20240530	185700	297533280	2990	2990	2990	2990	0
86	20240530	185600	297533280	2990	2990	2990	2990	0
87	20240530	185500	297533280	2990	2990	2990	2990	0
88	20240530	185400	297533280	2990	2990	2990	2990	0
89	20240530	185300	297533280	2990	2990	2990	2990	0
90	20240530	185200	297533280	2990	2990	2990	2990	0
91	20240530	185100	297533280	2990	2990	2990	2990	0
92	20240530	185000	297533280	2990	2990	2990	2990	2621
93	20240530	184900	297533280	2990	2990	2990	2990	0
94	20240530	184800	297533280	2990	2990	2990	2990	0
95	20240530	184700	297533280	2990	2990	2990	2990	0
96	20240530	184600	297533280	2990	2990	2990	2990	0
97	20240530	184500	297533280	2990	2990	2990	2990	0
98	20240530	184400	297533280	2990	2990	2990	2990	0
99	20240530	184300	297533280	2990	2990	2990	2990	0
100	20240530	184200	297533280	2990	2990	2990	2990	0
101	20240530	184100	297533280	2990	2990	2990	2990	0
102	20240530	184000	297533280	2990	2990	2990	2990	0
103	20240530	183900	297533280	2990	2990	2990	2990	0
104	20240530	183800	297533280	2990	2990	2990	2990	0
105	20240530	183700	297533280	2990	2990	2990	2990	0
106	20240530	183600	297533280	2990	2990	2990	2990	0
107	20240530	183500	297533280	2990	2990	2990	2990	0
108	20240530	183400	297533280	2990	2990	2990	2990	0
109	20240530	183300	297533280	2990	2990	2990	2990	0
110	20240530	183200	297533280	2990	2990	2990	2990	0
111	20240530	183100	297533280	2990	2990	2990	2990	0
112	20240530	183000	297533280	2990	2990	2990	2990	0
113	20240530	182900	297533280	2990	2990	2990	2990	0
114	20240530	182800	297533280	2990	2990	2990	2990	0
115	20240530	182700	297533280	2990	2990	2990	2990	0
116	20240530	182600	297533280	2990	2990	2990	2990	0
117	20240530	182500	297533280	2990	2990	2990	2990	0
118	20240530	182400	297533280	2990	2990	2990	2990	0
119	20240530	182300	297533280	2990	2990	2990	2990	0
120	20240530	182200	297533280	2990	2990	2990	2990	0
121	20240530	182100	297533280	2990	2990	2990	2990	0
122	20240530	182000	297533280	2990	2990	2990	2990	2621
123	20240530	181900	297533280	2990	2990	2990	2990	0
124	20240530	181800	297533280	2990	2990	2990	2990	0
125	20240530	181700	297533280	2990	2990	2990	2990	0
126	20240530	181600	297533280	2990	2990	2990	2990	0
127	20240530	181500	297533280	2990	2990	2990	2990	0
128	20240530	181400	297533280	2990	2990	2990	2990	0
129	20240530	181300	297533280	2990	2990	2990	2990	0
130	20240530	181200	297533280	2990	2990	2990	2990	0
131	20240530	181100	297533280	2990	2990	2990	2990	0
132	20240530	181000	297533280	2990	2990	2990	2990	0
133	20240530	180900	297533280	2990	2990	2990	2990	0
134	20240530	180800	297533280	2990	2990	2990	2990	0
135	20240530	180700	297533280	2990	2990	2990	2990	0
136	20240530	180600	297533280	2990	2990	2990	2990	0
137	20240530	180500	297533280	2990	2990	2990	2990	0
138	20240530	180400	297533280	2990	2990	2990	2990	0
139	20240530	180300	297533280	2990	2990	2990	2990	0
140	20240530	180200	297533280	2990	2990	2990	2990	0
141	20240530	180100	297533280	2990	2990	2990	2990	0
142	20240530	180000	297533280	2990	2990	2990	2990	0
143	20240530	175900	297533280	2990	2990	2990	2990	0
144	20240530	175800	297533280	2990	2990	2990	2990	0
145	20240530	175700	297533280	2990	2990	2990	2990	0
146	20240530	175600	297533280	2990	2990	2990	2990	0
147	20240530	175500	297533280	2990	2990	2990	2990	0
148	20240530	175400	297533280	2990	2990	2990	2990	0
149	20240530	175300	297533280	2990	2990	2990	2990	0
150	20240530	175200	297533280	2990	2990	2990	2990	0
151	20240530	175100	297533280	2990	2990	2990	2990	0
152	20240530	175000	297533280	2990	2990	2990	2990	2621
153	20240530	174900	297533280	2990	2990	2990	2990	0
154	20240530	174800	297533280	2990	2990	2990	2990	0
155	20240530	174700	297533280	2990	2990	2990	2990	0
156	20240530	174600	297533280	2990	2990	2990	2990	0
157	20240530	174500	297533280	2990	2990	2990	2990	0
158	20240530	174400	297533280	2990	2990	2990	2990	0
159	20240530	174300	297533280	2990	2990	2990	2990	0
160	20240530	174200	297533280	2990	2990	2990	2990	0
161	20240530	174100	297533280	2990	2990	2990	2990	0
162	20240530	174000	297533280	2990	2990	2990	2990	0
163	20240530	173900	297533280	2990	2990	2990	2990	0
164	20240530	173800	297533280	2990	2990	2990	2990	0
165	20240530	173700	297533280	2990	2990	2990	2990	0
166	20240530	173600	297533280	2990	2990	2990	2990	0
167	20240530	173500	297533280	2990	2990	2990	2990	0
168	20240530	173400	297533280	2990	2990	2990	2990	0
169	20240530	173300	297533280	2990	2990	2990	2990	0
170	20240530	173200	297533280	2990	2990	2990	2990	0
171	20240530	173100	297533280	2990	2990	2990	2990	0
172	20240530	173000	297533280	2990	2990	2990	2990	0
173	20240530	172900	297533280	2990	2990	2990	2990	0
174	20240530	172800	297533280	2990	2990	2990	2990	0
175	20240530	172700	297533280	2990	2990	2990	2990	0
176	20240530	172600	297533280	2990	2990	2990	2990	0
177	20240530	172500	297533280	2990	2990	2990	2990	0
178	20240530	172400	297533280	2990	2990	2990	2990	0
179	20240530	172300	297533280	2990	2990	2990	2990	0
180	20240530	172200	297533280	2990	2990	2990	2990	0
181	20240530	172100	297533280	2990	2990	2990	2990	0
182	20240530	172000	297533280	2990	2990	2990	2990	2621
183	20240530	171900	297533280	2990	2990	2990	2990	0
184	20240530	171800	297533280	2990	2990	2990	2990	0
185	20240530	171700	297533280	2990	2990	2990	2990	0
186	20240530	171600	297533280	2990	2990	2990	2990	0
187	20240530	171500	297533280	2990	2990	2990	2990	0
188	20240530	171400	297533280	2990	2990	2990	2990	0
189	20240530	171300	297533280	2990	2990	2990	2990	0
190	20240530	171200	297533280	2990	2990	2990	2990	0
191	20240530	171100	297533280	2990	2990	2990	2990	0
192	20240530	171000	297533280	2990	2990	2990	2990	0
193	20240530	170900	297533280	2990	2990	2990	2990	0
194	20240530	170800	297533280	2990	2990	2990	2990	0
195	20240530	170700	297533280	2990	2990	2990	2990	0
196	20240530	170600	297533280	2990	2990	2990	2990	0
197	20240530	170500	297533280	2990	2990	2990	2990	0
198	20240530	170400	297533280	2990	2990	2990	2990	0
199	20240530	170300	297533280	2990	2990	2990	2990	0
200	20240530	170200	297533280	2990	2990	2990	2990	0
201	20240530	170100	297533280	2990	2990	2990	2990	0
202	20240530	170000	297533280	2990	2990	2990	2990	0
203	20240530	165900	297533280	2990	2990	2990	2990	0
204	20240530	165800	297533280	2990	2990	2990	2990	0
205	20240530	165700	297533280	2990	2990	2990	2990	0
206	20240530	165600	297533280	2990	2990	2990	2990	0
207	20240530	165500	297533280	2990	2990	2990	2990	0
208	20240530	165400	297533280	2990	2990	2990	2990	0
209	20240530	165300	297533280	2990	2990	2990	2990	0
210	20240530	165200	297533280	2990	2990	2990	2990	0
211	20240530	165100	297533280	2990	2990	2990	2990	0
212	20240530	165000	297533280	2990	2990	2990	2990	2621
213	20240530	164900	297533280	2990	2990	2990	2990	0
214	20240530	164800	297533280	2990	2990	2990	2990	0
215	20240530	164700	297533280	2990	2990	2990	2990	0
216	20240530	164600	297533280	2990	2990	2990	2990	0
217	20240530	164500	297533280	2990	2990	2990	2990	0
218	20240530	164400	297533280	2990	2990	2990	2990	0
219	20240530	164300	297533280	2990	2990	2990	2990	0
220	20240530	164200	297533280	2990	2990	2990	2990	0
221	20240530	164100	297533280	2990	2990	2990	2990	0
222	20240530	164000	297533280	2990	2990	2990	2990	0
223	20240530	163900	297533280	2990	2990	2990	2990	0
224	20240530	163800	297533280	2990	2990	2990	2990	0
225	20240530	163700	297533280	2990	2990	2990	2990	0
226	20240530	163600	297533280	2990	2990	2990	2990	0
227	20240530	163500	297533280	2990	2990	2990	2990	0
228	20240530	163400	297533280	2990	2990	2990	2990	0
229	20240530	163300	297533280	2990	2990	2990	2990	0
230	20240530	163200	297533280	2990	2990	2990	2990	0
231	20240530	163100	297533280	2990	2990	2990	2990	0
232	20240530	163000	297533280	2990	2990	2990	2990	0
233	20240530	162900	297533280	2990	2990	2990	2990	0
234	20240530	162800	297533280	2990	2990	2990	2990	0
235	20240530	162700	297533280	2990	2990	2990	2990	0
236	20240530	162600	297533280	2990	2990	2990	2990	0
237	20240530	162500	297533280	2990	2990	2990	2990	0
238	20240530	162400	297533280	2990	2990	2990	2990	0
239	20240530	162300	297533280	2990	2990	2990	2990	0
240	20240530	162200	297533280	2990	2990	2990	2990	0
241	20240530	162100	297533280	2990	2990	2990	2990	0
242	20240530	162000	297533280	2990	2990	2990	2990	2621
243	20240530	161900	297533280	2990	2990	2990	2990	0
244	20240530	161800	297533280	2990	2990	2990	2990	0
245	20240530	161700	297533280	2990	2990	2990	2990	0
246	20240530	161600	297533280	2990	2990	2990	2990	0
247	20240530	161500	297533280	2990	2990	2990	2990	0
248	20240530	161400	297533280	2990	2990	2990	2990	0
249	20240530	161300	297533280	2990	2990	2990	2990	0
250	20240530	161200	297533280	2990	2990	2990	2990	0
251	20240530	161100	297533280	2990	2990	2990	2990	0
252	20240530	161000	297533280	2990	2990	2990	2990	0
253	20240530	160900	297533280	2990	2990	2990	2990	0
254	20240530	160800	297533280	2990	2990	2990	2990	0
255	20240530	160700	297533280	2990	2990	2990	2990	0
256	20240530	160600	297533280	2990	2990	2990	2990	0
257	20240530	160500	297533280	2990	2990	2990	2990	0
258	20240530	160400	297533280	2990	2990	2990	2990	0
259	20240530	160300	297533280	2990	2990	2990	2990	0
260	20240530	160200	297533280	2990	2990	2990	2990	0
261	20240530	160100	297533280	2990	2990	2990	2990	0
262	20240530	160000	297533280	2990	2990	2990	2990	0
263	20240530	155900	297533280	2990	2990	2990	2990	0
264	20240530	155800	297533280	2990	2990	2990	2990	0
265	20240530	155700	297533280	2990	2990	2990	2990	0
266	20240530	155600	297533280	2990	2990	2990	2990	0
267	20240530	155500	297533280	2990	2990	2990	2990	0
268	20240530	155400	297533280	2990	2990	2990	2990	0
269	20240530	155300	297533280	2990	2990	2990	2990	0
270	20240530	155200	297533280	2990	2990	2990	2990	0
271	20240530	155100	297533280	2990	2990	2990	2990	0
272	20240530	155000	297533280	2990	2990	2990	2990	2621
273	20240530	154900	297533280	2990	2990	2990	2990	0
274	20240530	154800	297533280	2990	2990	2990	2990	0
275	20240530	154700	297533280	2990	2990	2990	2990	0
276	20240530	154600	297533280	2990	2990	2990	2990	0
277	20240530	154500	297533280	2990	2990	2990	2990	0
278	20240530	154400	297533280	2990	2990	2990	2990	0
279	20240530	154300	297533280	2990	2990	2990	2990	0
280	20240530	154200	297533280	2990	2990	2990	2990	0
281	20240530	154100	297533280	2990	2990	2990	2990	0
282	20240530	154000	297533280	2990	2990	2990	2990	0
283	20240530	153900	297533280	2990	2990	2990	2990	0
284	20240530	153800	297533280	2990	2990	2990	2990	0
285	20240530	153700	297533280	2990	2990	2990	2990	0
286	20240530	153600	297533280	2990	2990	2990	2990	0
287	20240530	153500	297533280	2990	2990	2990	2990	0
288	20240530	153400	297533280	2990	2990	2990	2990	0
289	20240530	153300	297533280	2990	2990	2990	2990	0
290	20240530	153200	297533280	2990	2990	2990	2990	0
291	20240530	153100	297533280	2990	2990	2990	2990	0
292	20240530	153000	297533280	2990	2990	2990	2990	2621
293	20240530	152900	289696490	2995	2995	2995	2995	0
294	20240530	152800	289696490	2995	2995	2995	2995	0
295	20240530	152700	289696490	2995	2995	2995	2995	0
296	20240530	152600	289696490	2995	2995	2995	2995	0
297	20240530	152500	289696490	2995	2995	2995	2995	0
298	20240530	152400	289696490	2995	2995	2995	2995	0
299	20240530	152300	289696490	2995	2995	2995	2995	0
300	20240530	152200	289696490	2995	2995	2995	2995	0
301	20240530	152100	289696490	2995	2995	2995	2995	0
302	20240530	152000	289696490	2995	2995	2995	2995	0
303	20240530	151900	289696490	2995	2995	2995	2995	1
304	20240530	151800	289693495	2995	3000	3000	2995	171
305	20240530	151700	289181340	2995	2995	2995	2995	0
306	20240530	151600	289181340	2995	2995	2995	2995	414
307	20240530	151500	287941410	2995	2995	2995	2995	0
308	20240530	151400	287941410	2995	3000	3000	2995	501
309	20240530	151300	286440910	3000	2995	3000	2995	305
310	20240530	151200	285527410	3000	3000	3000	3000	0
311	20240530	151100	285527410	3000	3000	3000	3000	0
312	20240530	151000	285527410	3000	3000	3000	3000	0
313	20240530	150900	285527410	3000	3000	3000	3000	1
314	20240530	150800	285524410	2995	2995	2995	2995	0
315	20240530	150700	285524410	2995	2995	2995	2995	347
316	20240530	150600	284485145	2995	2995	2995	2995	0
317	20240530	150500	284485145	2995	2995	2995	2995	0
318	20240530	150400	284485145	2995	2995	2995	2995	405
319	20240530	150300	283272170	2995	2995	2995	2995	202
320	20240530	150200	282667180	3000	3000	3000	3000	1001
321	20240530	150100	279664180	3000	3000	3000	3000	300
322	20240530	150000	278764180	3000	3000	3000	3000	5
323	20240530	145900	278749180	3000	3000	3000	3000	248
324	20240530	145800	278005180	3000	3000	3000	3000	252
325	20240530	145700	277249180	3000	3000	3000	3000	236
326	20240530	145600	276541180	3000	3000	3000	2995	1525
327	20240530	145500	271972555	3000	3000	3000	3000	233
328	20240530	145400	271273555	3000	3000	3000	3000	256
329	20240530	145300	270505555	3000	3000	3000	3000	172
330	20240530	145200	269989555	3000	3000	3000	3000	227
331	20240530	145100	269308555	3000	3000	3000	3000	248
332	20240530	145000	268564555	3000	3000	3000	3000	236
333	20240530	144900	267856555	3000	3005	3005	3000	1037
334	20240530	144800	264745145	3005	3000	3005	3000	2421
335	20240530	144700	257481345	3000	3000	3000	3000	240
336	20240530	144600	256761345	3005	3005	3005	3005	251
337	20240530	144500	256007090	3005	3005	3005	3005	232
338	20240530	144400	255309930	3005	3005	3005	3005	244
339	20240530	144300	254576710	3000	3005	3005	3000	196
340	20240530	144200	253987900	3005	3005	3005	3005	267
341	20240530	144100	253185565	3005	3005	3005	3000	335
342	20240530	144000	252179460	3005	3005	3005	3005	161
343	20240530	143900	251695655	3000	3000	3000	3000	170
344	20240530	143800	251185655	3000	3000	3000	3000	229
345	20240530	143700	250498655	3000	3000	3000	3000	606
346	20240530	143600	248680655	3000	3000	3000	3000	225
347	20240530	143500	248005655	3000	3000	3000	3000	609
348	20240530	143400	246178655	3000	3000	3000	3000	152
349	20240530	143300	245722655	3000	3000	3000	3000	337
350	20240530	143200	244711655	3000	3000	3000	3000	259
351	20240530	143100	243934655	3000	3000	3000	3000	234
352	20240530	143000	243232655	3000	3000	3000	3000	369
353	20240530	142900	242125655	3000	3000	3000	3000	330
354	20240530	142800	241135655	3000	3000	3000	3000	259
355	20240530	142700	240358655	3000	3000	3000	3000	150
356	20240530	142600	239908655	3000	3000	3000	3000	255
357	20240530	142500	239143655	2995	2995	3000	2995	270
358	20240530	142400	238334860	2990	2990	2990	2990	0
359	20240530	142300	238334860	2990	2990	2990	2990	200
360	20240530	142200	237736860	2995	2995	2995	2995	100
361	20240530	142100	237437360	2995	2995	2995	2995	100
362	20240530	142000	237137860	2990	2990	2990	2990	500
363	20240530	141900	235642860	2995	2995	2995	2995	1
364	20240530	141800	235639865	2995	2995	2995	2995	0
365	20240530	141700	235639865	2995	2995	2995	2995	505
366	20240530	141600	234127390	2995	2995	2995	2995	0
367	20240530	141500	234127390	2995	2995	2995	2995	0
368	20240530	141400	234127390	2995	2995	2995	2995	52
369	20240530	141300	233971650	2995	2995	2995	2995	0
370	20240530	141200	233971650	2995	2995	2995	2995	0
371	20240530	141100	233971650	2995	2995	2995	2995	300
372	20240530	141000	233073150	3000	3000	3000	3000	0
373	20240530	140900	233073150	3000	3000	3000	3000	0
374	20240530	140800	233073150	3000	3000	3000	3000	0
375	20240530	140700	233073150	3000	3000	3000	3000	11
376	20240530	140600	233040150	3000	3000	3000	3000	130
377	20240530	140500	232650150	3000	3000	3000	3000	0
378	20240530	140400	232650150	3000	3000	3000	3000	0
379	20240530	140300	232650150	3000	3000	3000	3000	111
380	20240530	140200	232317150	2995	2995	2995	2995	0
381	20240530	140100	232317150	2995	2995	2995	2995	10
382	20240530	140000	232287200	2995	2995	2995	2995	100
383	20240530	135900	231987700	2995	2995	2995	2990	24
384	20240530	135800	231915870	2995	2995	2995	2995	0
385	20240530	135700	231915870	2995	2995	2995	2995	2
386	20240530	135600	231909880	2995	2995	2995	2995	2
387	20240530	135500	231903890	2990	2990	2990	2990	0
388	20240530	135400	231903890	2990	2990	2990	2990	0
389	20240530	135300	231903890	2990	2990	2990	2990	0
390	20240530	135200	231903890	2990	2990	2990	2990	0
391	20240530	135100	231903890	2990	2990	2990	2990	0
392	20240530	135000	231903890	2990	2990	2990	2990	0
393	20240530	134900	231903890	2990	2990	2990	2990	1
394	20240530	134800	231900900	2990	2990	2990	2990	0
395	20240530	134700	231900900	2990	2995	2995	2990	101
396	20240530	134600	231598905	2990	2990	2990	2990	0
397	20240530	134500	231598905	2990	2990	2990	2990	155
398	20240530	134400	231135455	2990	2990	2990	2990	1126
399	20240530	134300	227768715	2990	2990	2990	2990	4
400	20240530	134200	227756755	2990	2990	2990	2990	0
401	20240530	134100	227756755	2990	2990	2990	2990	1
402	20240530	134000	227753765	2990	2995	2995	2990	2253
403	20240530	133900	221017285	2990	2990	2990	2990	100
404	20240530	133800	220718285	2990	2990	2990	2990	0
405	20240530	133700	220718285	2990	2995	2995	2990	483
406	20240530	133600	219272105	3000	3000	3000	3000	0
407	20240530	133500	219272105	3000	3000	3000	3000	0
408	20240530	133400	219272105	3000	3000	3000	3000	167
409	20240530	133300	218771105	2995	2995	2995	2995	167
410	20240530	133200	218270940	2995	2995	2995	2995	167
411	20240530	133100	217770775	2995	2995	2995	2995	449
412	20240530	133000	216426020	2990	2990	2990	2990	0
413	20240530	132900	216426020	2990	2990	2990	2990	0
414	20240530	132800	216426020	2990	2990	2990	2990	0
415	20240530	132700	216426020	2990	2990	2990	2990	0
416	20240530	132600	216426020	2990	2990	2990	2990	0
417	20240530	132500	216426020	2990	2990	2990	2990	5
418	20240530	132400	216411070	3000	3000	3000	3000	0
419	20240530	132300	216411070	3000	3000	3000	3000	3
420	20240530	132200	216402070	3000	3000	3000	3000	1
421	20240530	132100	216399070	3000	3000	3000	3000	110
422	20240530	132000	216069070	3000	3000	3000	3000	0
423	20240530	131900	216069070	3000	3000	3000	3000	1
424	20240530	131800	216066070	2990	2995	2995	2990	500
425	20240530	131700	214571060	2995	2995	2995	2995	81
426	20240530	131600	214328465	2995	2995	2995	2995	46
427	20240530	131500	214190695	2995	2995	2995	2995	20
428	20240530	131400	214130795	2995	2995	2995	2995	14
429	20240530	131300	214088865	3000	3000	3000	3000	1
430	20240530	131200	214085865	2990	2990	2990	2990	0
431	20240530	131100	214085865	2990	2990	2990	2990	0
432	20240530	131000	214085865	2990	2990	2990	2990	0
433	20240530	130900	214085865	2990	2995	2995	2990	260
434	20240530	130800	213308460	2990	2990	2990	2990	0
435	20240530	130700	213308460	2990	2990	2990	2990	0
436	20240530	130600	213308460	2990	2990	2990	2990	0
437	20240530	130500	213308460	2990	2990	2990	2990	0
438	20240530	130400	213308460	2990	2990	2990	2990	0
439	20240530	130300	213308460	2990	2990	2990	2990	0
440	20240530	130200	213308460	2990	2990	2990	2990	0
441	20240530	130100	213308460	2990	2990	2990	2990	0
442	20240530	130000	213308460	2990	2990	2990	2990	0
443	20240530	125900	213308460	2990	2990	2990	2990	12
444	20240530	125800	213272580	2990	2990	2990	2990	0
445	20240530	125700	213272580	2990	2990	2990	2990	0
446	20240530	125600	213272580	2990	2990	2990	2990	12
447	20240530	125500	213236700	2990	2990	2990	2990	14
448	20240530	125400	213194840	2990	2990	2990	2990	0
449	20240530	125300	213194840	2990	2990	2990	2990	12
450	20240530	125200	213158960	3000	3000	3000	3000	5
451	20240530	125100	213143960	2990	2990	2990	2990	0
452	20240530	125000	213143960	2990	2995	2995	2990	17
453	20240530	124900	213093070	3000	3000	3000	3000	0
454	20240530	124800	213093070	3000	3000	3000	3000	132
455	20240530	124700	212697070	3000	2990	3000	2990	15
456	20240530	124600	212652190	3000	3000	3000	3000	0
457	20240530	124500	212652190	3000	2990	3000	2990	3325
458	20240530	124400	202679740	2985	2985	2985	2985	0
459	20240530	124300	202679740	2985	2985	2985	2985	98
460	20240530	124200	202387210	2985	2985	2985	2985	0
461	20240530	124100	202387210	2985	2985	2985	2985	0
462	20240530	124000	202387210	2985	2985	2985	2985	12
463	20240530	123900	202351390	2985	2985	2985	2985	0
464	20240530	123800	202351390	2985	2985	2985	2985	0
465	20240530	123700	202351390	2985	2985	2985	2985	12
466	20240530	123600	202315570	2985	2985	2985	2985	0
467	20240530	123500	202315570	2985	2985	2985	2985	0
468	20240530	123400	202315570	2985	2985	2985	2985	2755
469	20240530	123300	194091895	2990	2990	2990	2990	3
470	20240530	123200	194082925	2990	2990	2990	2990	4554
471	20240530	123100	180466465	2990	2990	2990	2990	0
472	20240530	123000	180466465	2990	2995	2995	2990	14
473	20240530	122900	180424595	2995	2995	2995	2995	20
474	20240530	122800	180364695	2990	2990	2990	2990	0
475	20240530	122700	180364695	2990	2990	2990	2990	12
476	20240530	122600	180328815	2990	2990	2990	2990	1000
477	20240530	122500	177338815	3000	3000	3000	3000	7
478	20240530	122400	177317815	3000	3000	3000	2990	51
479	20240530	122300	177164935	2990	2990	2990	2990	0
480	20240530	122200	177164935	2990	2990	2990	2990	0
481	20240530	122100	177164935	2990	2990	2990	2990	12
482	20240530	122000	177129055	2990	2990	2990	2990	10
483	20240530	121900	177099155	3000	3000	3000	3000	3
484	20240530	121800	177090155	3000	2990	3000	2990	14
485	20240530	121700	177048275	3000	3000	3000	3000	68
486	20240530	121600	176844275	3000	3000	3000	3000	230
487	20240530	121500	176154275	2990	2990	2990	2990	0
488	20240530	121400	176154275	2990	2990	2990	2990	12
489	20240530	121300	176118395	2990	2990	2990	2990	0
490	20240530	121200	176118395	2990	2990	2990	2990	0
491	20240530	121100	176118395	2990	2990	2990	2990	12
492	20240530	121000	176082515	3000	3000	3000	3000	0
493	20240530	120900	176082515	3000	3000	3000	3000	1
494	20240530	120800	176079515	2990	3000	3000	2990	213
495	20240530	120700	175442635	3000	3000	3000	3000	1
496	20240530	120600	175439635	3000	3000	3000	3000	0
497	20240530	120500	175439635	3000	2995	3000	2990	927
498	20240530	120400	172658970	2995	2995	2995	2995	200
499	20240530	120300	172059970	2995	2995	2995	2995	35
500	20240530	120200	171955145	2995	2990	2995	2990	13
501	20240530	120100	171916270	2995	2995	2995	2995	10
502	20240530	120000	171886320	2995	2995	2995	2995	35
503	20240530	115900	171781495	2995	2995	2995	2995	100
504	20240530	115800	171481995	2990	2990	2990	2990	331
505	20240530	115700	170492305	2990	2990	2990	2990	1
506	20240530	115600	170489315	2995	2995	2995	2995	35
507	20240530	115500	170384490	3000	2990	3000	2990	1214
508	20240530	115400	166742610	3000	3000	3000	3000	0
509	20240530	115300	166742610	3000	3000	3000	3000	1
510	20240530	115200	166739610	2990	2990	2990	2990	12
511	20240530	115100	166703730	2995	2990	3000	2990	2668
512	20240530	115000	158701910	2990	2990	2990	2990	118
513	20240530	114900	158349090	2990	2990	2990	2990	39
514	20240530	114800	158232480	2990	2990	2990	2990	0
515	20240530	114700	158232480	2990	2990	2990	2990	45
516	20240530	114600	158097930	2990	2990	2990	2990	6
517	20240530	114500	158079990	2985	2990	2990	2985	213
518	20240530	114400	157443180	2990	2990	2990	2990	30
519	20240530	114300	157353480	2990	2990	2990	2990	10
520	20240530	114200	157323580	2990	2985	2990	2985	112
521	20240530	114100	156988760	2990	2990	2990	2985	48
522	20240530	114000	156845415	2990	2990	2990	2990	0
523	20240530	113900	156845415	2990	2990	2990	2990	51
524	20240530	113800	156692925	2995	2995	2995	2995	1
525	20240530	113700	156689930	2995	2995	2995	2995	10
526	20240530	113600	156659980	2995	2985	2995	2985	1258
527	20240530	113500	152892390	2995	2995	2995	2995	5
528	20240530	113400	152877415	2995	2995	2995	2995	0
529	20240530	113300	152877415	2995	2985	2995	2985	112
530	20240530	113200	152542095	2995	2995	2995	2995	0
531	20240530	113100	152542095	2995	2995	2995	2995	108
532	20240530	113000	152218635	2985	2985	2985	2985	0
533	20240530	112900	152218635	2985	2985	2985	2985	12
534	20240530	112800	152182815	2985	2985	2985	2985	0
535	20240530	112700	152182815	2985	2985	2985	2985	0
536	20240530	112600	152182815	2985	2995	2995	2985	13
537	20240530	112500	152144000	2985	2985	2985	2985	0
538	20240530	112400	152144000	2985	2985	2985	2985	0
539	20240530	112300	152144000	2985	2985	2985	2985	12
540	20240530	112200	152108180	2990	2990	2990	2990	4928
541	20240530	112100	137373460	2990	2990	2990	2990	74
542	20240530	112000	137152200	2995	2990	2995	2990	14
543	20240530	111900	137110330	2995	2995	2995	2995	1
544	20240530	111800	137107335	2995	2995	2995	2995	1
545	20240530	111700	137104340	2985	2985	2985	2985	83
546	20240530	111600	136856585	2985	2990	2990	2985	22
547	20240530	111500	136790865	2995	2995	2995	2995	0
548	20240530	111400	136790865	2995	2995	2995	2995	10
549	20240530	111300	136760915	2990	2990	2990	2990	67
550	20240530	111200	136560585	2990	2990	2990	2990	0
551	20240530	111100	136560585	2990	2990	2990	2990	66
552	20240530	111000	136363245	2985	2990	2990	2985	18
553	20240530	110900	136309485	2990	2990	2990	2990	1
554	20240530	110800	136306495	2990	2990	2990	2990	11
555	20240530	110700	136273605	2985	2985	2985	2985	14
556	20240530	110600	136231815	2990	2990	2990	2990	331
557	20240530	110500	135242125	2995	2995	2995	2995	1
558	20240530	110400	135239130	2990	2990	2990	2990	12
559	20240530	110300	135203250	2990	2995	2995	2990	555
560	20240530	110200	133542025	2995	2990	2995	2990	27
561	20240530	110100	133461170	2990	2990	2990	2990	5
562	20240530	110000	133446220	2990	2990	2990	2990	5
563	20240530	105900	133431270	2985	2985	2985	2985	0
564	20240530	105800	133431270	2985	2985	2985	2985	0
565	20240530	105700	133431270	2985	2985	2985	2985	12
566	20240530	105600	133395450	2995	2995	2995	2995	0
567	20240530	105500	133395450	2995	2995	2995	2995	30
568	20240530	105400	133305600	2985	2990	2990	2985	11
569	20240530	105300	133272755	2990	2990	2990	2990	151
570	20240530	105200	132821265	2990	2990	2990	2990	240
571	20240530	105100	132103665	2990	2990	2990	2990	3
572	20240530	105000	132094695	2985	2990	2990	2985	903
573	20240530	104900	129399225	2990	2990	2990	2990	1
574	20240530	104800	129396235	2990	2990	2990	2990	5
575	20240530	104700	129381285	2990	2990	2990	2990	16
576	20240530	104600	129333445	2990	2990	2990	2990	335
577	20240530	104500	128331795	2990	2990	2990	2990	0
578	20240530	104400	128331795	2990	2990	2990	2990	0
579	20240530	104300	128331795	2990	2990	2990	2990	48
580	20240530	104200	128188275	2990	2990	2990	2990	53
581	20240530	104100	128029805	2990	2990	2990	2990	16
582	20240530	104000	127981965	2990	2990	2990	2990	1
583	20240530	103900	127978975	2990	2995	2995	2990	2819
584	20240530	103800	119550155	2995	2995	2995	2995	19
585	20240530	103700	119493250	2995	2995	2995	2995	0
586	20240530	103600	119493250	2995	2995	2995	2995	0
587	20240530	103500	119493250	2995	2995	2995	2995	10
588	20240530	103400	119463300	2995	2995	2995	2995	34
589	20240530	103300	119361470	2995	2995	2995	2995	0
590	20240530	103200	119361470	2995	2995	2995	2995	340
591	20240530	103100	118343170	2995	2995	2995	2995	0
592	20240530	103000	118343170	2995	2995	2995	2995	0
593	20240530	102900	118343170	2995	2995	2995	2995	0
594	20240530	102800	118343170	2995	2995	2995	2995	0
595	20240530	102700	118343170	2995	2990	2995	2990	11486
596	20240530	102600	84000010	2995	2995	2995	2995	0
597	20240530	102500	84000010	2995	2995	2995	2995	0
598	20240530	102400	84000010	2995	2995	2995	2995	0
599	20240530	102300	84000010	2995	2990	2995	2990	392
600	20240530	102200	82827470	2995	2995	2995	2995	1115
601	20240530	102100	79488045	3000	3000	3000	2995	509
602	20240530	102000	77963545	2995	2995	2995	2995	0
603	20240530	101900	77963545	2995	2995	2995	2995	300
604	20240530	101800	77065045	3000	3000	3000	3000	80
605	20240530	101700	76825045	3000	3000	3000	3000	300
606	20240530	101600	75925045	3000	3000	3000	3000	714
607	20240530	101500	73783045	3000	2995	3000	2995	309
608	20240530	101400	72857585	3000	3000	3000	3000	510
609	20240530	101300	71327585	3000	2995	3000	2995	1001
610	20240530	101200	68324590	2990	2990	2990	2990	0
611	20240530	101100	68324590	2990	2990	2990	2990	0
612	20240530	101000	68324590	2990	2990	2990	2990	0
613	20240530	100900	68324590	2990	2990	2990	2990	19
614	20240530	100800	68267780	3000	3000	3000	3000	1
615	20240530	100700	68264780	3000	3000	3000	3000	53
616	20240530	100600	68105780	3000	3000	3000	3000	51
617	20240530	100500	67952780	3000	3000	3000	3000	6
618	20240530	100400	67934780	3000	3000	3000	3000	7
619	20240530	100300	67913780	3000	3000	3000	3000	7
620	20240530	100200	67892780	3000	3000	3000	3000	2
621	20240530	100100	67886780	2990	2990	2990	2990	301
622	20240530	100000	66986790	3000	2990	3000	2990	8
623	20240530	095900	66962860	2990	2990	2990	2990	1070
624	20240530	095800	63763560	2990	2990	2990	2990	50
625	20240530	095700	63614060	3000	3000	3000	3000	601
626	20240530	095600	61811060	2985	2990	2990	2985	29
627	20240530	095500	61724460	2990	2990	2990	2990	50
628	20240530	095400	61574960	2990	2990	2990	2990	0
629	20240530	095300	61574960	2990	3000	3000	2990	1919
630	20240530	095200	55836610	3000	3000	3000	3000	2
631	20240530	095100	55830610	3000	3000	3000	3000	5
632	20240530	095000	55815610	3000	2990	3000	2990	532
633	20240530	094900	54221600	3000	3000	3000	2990	1323
634	20240530	094800	50265350	3000	3000	3000	3000	5
635	20240530	094700	50250350	3000	3000	3000	3000	5
636	20240530	094600	50235350	3000	3000	3000	2990	615
637	20240530	094500	48391350	3000	3000	3000	2995	36
638	20240530	094400	48283355	3000	3000	3000	3000	7
639	20240530	094300	48262355	3000	3000	3000	3000	25
640	20240530	094200	48187355	2995	3000	3000	2995	48
641	20240530	094100	48043360	3000	3000	3000	3000	270
642	20240530	094000	47233360	3000	3000	3000	3000	112
643	20240530	093900	46897360	3000	3000	3000	3000	7
644	20240530	093800	46876360	2990	3000	3000	2990	557
645	20240530	093700	45210725	3000	3000	3000	3000	8
646	20240530	093600	45186725	3000	3000	3000	3000	28
647	20240530	093500	45102725	2990	2990	2990	2990	0
648	20240530	093400	45102725	2990	2990	2990	2990	1
649	20240530	093300	45099735	2990	2990	2990	2990	0
650	20240530	093200	45099735	2990	2990	2990	2990	0
651	20240530	093100	45099735	2990	2995	3000	2990	52
652	20240530	093000	44943785	3000	2995	3000	2995	8
653	20240530	092900	44919795	2980	2995	3000	2980	1957
654	20240530	092800	39081220	2995	2995	2995	2995	0
655	20240530	092700	39081220	2995	2995	2995	2995	0
656	20240530	092600	39081220	2995	2995	2995	2995	8
657	20240530	092500	39057260	2995	2995	2995	2995	1
658	20240530	092400	39054265	2985	2985	2985	2985	157
659	20240530	092300	38585620	2985	2995	2995	2985	21
660	20240530	092200	38522845	3000	2995	3000	2995	2
661	20240530	092100	38516850	3000	2990	3000	2980	2353
662	20240530	092000	31504845	2985	2985	2985	2985	2
663	20240530	091900	31498875	2995	2990	2995	2985	2450
664	20240530	091800	24179250	2990	2990	2990	2990	110
665	20240530	091700	23850350	2990	2990	2990	2990	10
666	20240530	091600	23820450	2990	2990	2990	2990	4
667	20240530	091500	23808490	2990	3000	3000	2990	8
668	20240530	091400	23784510	2995	2995	3000	2990	458
669	20240530	091300	22412810	2995	2995	2995	2995	0
670	20240530	091200	22412810	2995	2995	2995	2995	2
671	20240530	091100	22406820	3000	2985	3000	2985	17
672	20240530	091000	22355900	2985	3000	3000	2985	855
673	20240530	090900	19798750	2990	2990	2990	2990	0
674	20240530	090800	19798750	2990	3005	3005	2990	51
675	20240530	090700	19646245	3000	2985	3000	2985	92
676	20240530	090600	19370695	2985	2990	2990	2980	883
677	20240530	090500	16737430	2985	2995	2995	2985	193
678	20240530	090400	16160515	3005	3005	3005	3005	41
679	20240530	090300	16037310	3005	3005	3005	3005	18
680	20240530	090200	15983220	3005	3000	3005	2995	1121
681	20240530	090100	12617245	3000	2990	3000	2990	235
682	20240530	090000	11912265	3000	2980	3000	2980	3997