KissMeData/046310/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193000	262437865	2830	2830	2830	2830	4088
3	20240530	192900	262437865	2830	2830	2830	2830	0
4	20240530	192800	262437865	2830	2830	2830	2830	0
5	20240530	192700	262437865	2830	2830	2830	2830	0
6	20240530	192600	262437865	2830	2830	2830	2830	0
7	20240530	192500	262437865	2830	2830	2830	2830	0
8	20240530	192400	262437865	2830	2830	2830	2830	0
9	20240530	192300	262437865	2830	2830	2830	2830	0
10	20240530	192200	262437865	2830	2830	2830	2830	0
11	20240530	192100	262437865	2830	2830	2830	2830	0
12	20240530	192000	262437865	2830	2830	2830	2830	0
13	20240530	191900	262437865	2830	2830	2830	2830	0
14	20240530	191800	262437865	2830	2830	2830	2830	0
15	20240530	191700	262437865	2830	2830	2830	2830	0
16	20240530	191600	262437865	2830	2830	2830	2830	0
17	20240530	191500	262437865	2830	2830	2830	2830	0
18	20240530	191400	262437865	2830	2830	2830	2830	0
19	20240530	191300	262437865	2830	2830	2830	2830	0
20	20240530	191200	262437865	2830	2830	2830	2830	0
21	20240530	191100	262437865	2830	2830	2830	2830	0
22	20240530	191000	262437865	2830	2830	2830	2830	0
23	20240530	190900	262437865	2830	2830	2830	2830	0
24	20240530	190800	262437865	2830	2830	2830	2830	0
25	20240530	190700	262437865	2830	2830	2830	2830	0
26	20240530	190600	262437865	2830	2830	2830	2830	0
27	20240530	190500	262437865	2830	2830	2830	2830	0
28	20240530	190400	262437865	2830	2830	2830	2830	0
29	20240530	190300	262437865	2830	2830	2830	2830	0
30	20240530	190200	262437865	2830	2830	2830	2830	0
31	20240530	190100	262437865	2830	2830	2830	2830	0
32	20240530	190000	262437865	2830	2830	2830	2830	4088
33	20240530	185900	262437865	2830	2830	2830	2830	0
34	20240530	185800	262437865	2830	2830	2830	2830	0
35	20240530	185700	262437865	2830	2830	2830	2830	0
36	20240530	185600	262437865	2830	2830	2830	2830	0
37	20240530	185500	262437865	2830	2830	2830	2830	0
38	20240530	185400	262437865	2830	2830	2830	2830	0
39	20240530	185300	262437865	2830	2830	2830	2830	0
40	20240530	185200	262437865	2830	2830	2830	2830	0
41	20240530	185100	262437865	2830	2830	2830	2830	0
42	20240530	185000	262437865	2830	2830	2830	2830	0
43	20240530	184900	262437865	2830	2830	2830	2830	0
44	20240530	184800	262437865	2830	2830	2830	2830	0
45	20240530	184700	262437865	2830	2830	2830	2830	0
46	20240530	184600	262437865	2830	2830	2830	2830	0
47	20240530	184500	262437865	2830	2830	2830	2830	0
48	20240530	184400	262437865	2830	2830	2830	2830	0
49	20240530	184300	262437865	2830	2830	2830	2830	0
50	20240530	184200	262437865	2830	2830	2830	2830	0
51	20240530	184100	262437865	2830	2830	2830	2830	0
52	20240530	184000	262437865	2830	2830	2830	2830	0
53	20240530	183900	262437865	2830	2830	2830	2830	0
54	20240530	183800	262437865	2830	2830	2830	2830	0
55	20240530	183700	262437865	2830	2830	2830	2830	0
56	20240530	183600	262437865	2830	2830	2830	2830	0
57	20240530	183500	262437865	2830	2830	2830	2830	0
58	20240530	183400	262437865	2830	2830	2830	2830	0
59	20240530	183300	262437865	2830	2830	2830	2830	0
60	20240530	183200	262437865	2830	2830	2830	2830	0
61	20240530	183100	262437865	2830	2830	2830	2830	0
62	20240530	183000	262437865	2830	2830	2830	2830	4088
63	20240530	182900	262437865	2830	2830	2830	2830	0
64	20240530	182800	262437865	2830	2830	2830	2830	0
65	20240530	182700	262437865	2830	2830	2830	2830	0
66	20240530	182600	262437865	2830	2830	2830	2830	0
67	20240530	182500	262437865	2830	2830	2830	2830	0
68	20240530	182400	262437865	2830	2830	2830	2830	0
69	20240530	182300	262437865	2830	2830	2830	2830	0
70	20240530	182200	262437865	2830	2830	2830	2830	0
71	20240530	182100	262437865	2830	2830	2830	2830	0
72	20240530	182000	262437865	2830	2830	2830	2830	0
73	20240530	181900	262437865	2830	2830	2830	2830	0
74	20240530	181800	262437865	2830	2830	2830	2830	0
75	20240530	181700	262437865	2830	2830	2830	2830	0
76	20240530	181600	262437865	2830	2830	2830	2830	0
77	20240530	181500	262437865	2830	2830	2830	2830	0
78	20240530	181400	262437865	2830	2830	2830	2830	0
79	20240530	181300	262437865	2830	2830	2830	2830	0
80	20240530	181200	262437865	2830	2830	2830	2830	0
81	20240530	181100	262437865	2830	2830	2830	2830	0
82	20240530	181000	262437865	2830	2830	2830	2830	0
83	20240530	180900	262437865	2830	2830	2830	2830	0
84	20240530	180800	262437865	2830	2830	2830	2830	0
85	20240530	180700	262437865	2830	2830	2830	2830	0
86	20240530	180600	262437865	2830	2830	2830	2830	0
87	20240530	180500	262437865	2830	2830	2830	2830	0
88	20240530	180400	262437865	2830	2830	2830	2830	0
89	20240530	180300	262437865	2830	2830	2830	2830	0
90	20240530	180200	262437865	2830	2830	2830	2830	0
91	20240530	180100	262437865	2830	2830	2830	2830	0
92	20240530	180000	262437865	2830	2830	2830	2830	4088
93	20240530	175900	262437865	2830	2830	2830	2830	0
94	20240530	175800	262437865	2830	2830	2830	2830	0
95	20240530	175700	262437865	2830	2830	2830	2830	0
96	20240530	175600	262437865	2830	2830	2830	2830	0
97	20240530	175500	262437865	2830	2830	2830	2830	0
98	20240530	175400	262437865	2830	2830	2830	2830	0
99	20240530	175300	262437865	2830	2830	2830	2830	0
100	20240530	175200	262437865	2830	2830	2830	2830	0
101	20240530	175100	262437865	2830	2830	2830	2830	0
102	20240530	175000	262437865	2830	2830	2830	2830	0
103	20240530	174900	262437865	2830	2830	2830	2830	0
104	20240530	174800	262437865	2830	2830	2830	2830	0
105	20240530	174700	262437865	2830	2830	2830	2830	0
106	20240530	174600	262437865	2830	2830	2830	2830	0
107	20240530	174500	262437865	2830	2830	2830	2830	0
108	20240530	174400	262437865	2830	2830	2830	2830	0
109	20240530	174300	262437865	2830	2830	2830	2830	0
110	20240530	174200	262437865	2830	2830	2830	2830	0
111	20240530	174100	262437865	2830	2830	2830	2830	0
112	20240530	174000	262437865	2830	2830	2830	2830	0
113	20240530	173900	262437865	2830	2830	2830	2830	0
114	20240530	173800	262437865	2830	2830	2830	2830	0
115	20240530	173700	262437865	2830	2830	2830	2830	0
116	20240530	173600	262437865	2830	2830	2830	2830	0
117	20240530	173500	262437865	2830	2830	2830	2830	0
118	20240530	173400	262437865	2830	2830	2830	2830	0
119	20240530	173300	262437865	2830	2830	2830	2830	0
120	20240530	173200	262437865	2830	2830	2830	2830	0
121	20240530	173100	262437865	2830	2830	2830	2830	0
122	20240530	173000	262437865	2830	2830	2830	2830	4088
123	20240530	172900	262437865	2830	2830	2830	2830	0
124	20240530	172800	262437865	2830	2830	2830	2830	0
125	20240530	172700	262437865	2830	2830	2830	2830	0
126	20240530	172600	262437865	2830	2830	2830	2830	0
127	20240530	172500	262437865	2830	2830	2830	2830	0
128	20240530	172400	262437865	2830	2830	2830	2830	0
129	20240530	172300	262437865	2830	2830	2830	2830	0
130	20240530	172200	262437865	2830	2830	2830	2830	0
131	20240530	172100	262437865	2830	2830	2830	2830	0
132	20240530	172000	262437865	2830	2830	2830	2830	0
133	20240530	171900	262437865	2830	2830	2830	2830	0
134	20240530	171800	262437865	2830	2830	2830	2830	0
135	20240530	171700	262437865	2830	2830	2830	2830	0
136	20240530	171600	262437865	2830	2830	2830	2830	0
137	20240530	171500	262437865	2830	2830	2830	2830	0
138	20240530	171400	262437865	2830	2830	2830	2830	0
139	20240530	171300	262437865	2830	2830	2830	2830	0
140	20240530	171200	262437865	2830	2830	2830	2830	0
141	20240530	171100	262437865	2830	2830	2830	2830	0
142	20240530	171000	262437865	2830	2830	2830	2830	0
143	20240530	170900	262437865	2830	2830	2830	2830	0
144	20240530	170800	262437865	2830	2830	2830	2830	0
145	20240530	170700	262437865	2830	2830	2830	2830	0
146	20240530	170600	262437865	2830	2830	2830	2830	0
147	20240530	170500	262437865	2830	2830	2830	2830	0
148	20240530	170400	262437865	2830	2830	2830	2830	0
149	20240530	170300	262437865	2830	2830	2830	2830	0
150	20240530	170200	262437865	2830	2830	2830	2830	0
151	20240530	170100	262437865	2830	2830	2830	2830	0
152	20240530	170000	262437865	2830	2830	2830	2830	4088
153	20240530	165900	262437865	2830	2830	2830	2830	0
154	20240530	165800	262437865	2830	2830	2830	2830	0
155	20240530	165700	262437865	2830	2830	2830	2830	0
156	20240530	165600	262437865	2830	2830	2830	2830	0
157	20240530	165500	262437865	2830	2830	2830	2830	0
158	20240530	165400	262437865	2830	2830	2830	2830	0
159	20240530	165300	262437865	2830	2830	2830	2830	0
160	20240530	165200	262437865	2830	2830	2830	2830	0
161	20240530	165100	262437865	2830	2830	2830	2830	0
162	20240530	165000	262437865	2830	2830	2830	2830	0
163	20240530	164900	262437865	2830	2830	2830	2830	0
164	20240530	164800	262437865	2830	2830	2830	2830	0
165	20240530	164700	262437865	2830	2830	2830	2830	0
166	20240530	164600	262437865	2830	2830	2830	2830	0
167	20240530	164500	262437865	2830	2830	2830	2830	0
168	20240530	164400	262437865	2830	2830	2830	2830	0
169	20240530	164300	262437865	2830	2830	2830	2830	0
170	20240530	164200	262437865	2830	2830	2830	2830	0
171	20240530	164100	262437865	2830	2830	2830	2830	0
172	20240530	164000	262437865	2830	2830	2830	2830	0
173	20240530	163900	262437865	2830	2830	2830	2830	0
174	20240530	163800	262437865	2830	2830	2830	2830	0
175	20240530	163700	262437865	2830	2830	2830	2830	0
176	20240530	163600	262437865	2830	2830	2830	2830	0
177	20240530	163500	262437865	2830	2830	2830	2830	0
178	20240530	163400	262437865	2830	2830	2830	2830	0
179	20240530	163300	262437865	2830	2830	2830	2830	0
180	20240530	163200	262437865	2830	2830	2830	2830	0
181	20240530	163100	262437865	2830	2830	2830	2830	0
182	20240530	163000	262437865	2830	2830	2830	2830	4088
183	20240530	162900	262437865	2830	2830	2830	2830	0
184	20240530	162800	262437865	2830	2830	2830	2830	0
185	20240530	162700	262437865	2830	2830	2830	2830	0
186	20240530	162600	262437865	2830	2830	2830	2830	0
187	20240530	162500	262437865	2830	2830	2830	2830	0
188	20240530	162400	262437865	2830	2830	2830	2830	0
189	20240530	162300	262437865	2830	2830	2830	2830	0
190	20240530	162200	262437865	2830	2830	2830	2830	0
191	20240530	162100	262437865	2830	2830	2830	2830	0
192	20240530	162000	262437865	2830	2830	2830	2830	0
193	20240530	161900	262437865	2830	2830	2830	2830	0
194	20240530	161800	262437865	2830	2830	2830	2830	0
195	20240530	161700	262437865	2830	2830	2830	2830	0
196	20240530	161600	262437865	2830	2830	2830	2830	0
197	20240530	161500	262437865	2830	2830	2830	2830	0
198	20240530	161400	262437865	2830	2830	2830	2830	0
199	20240530	161300	262437865	2830	2830	2830	2830	0
200	20240530	161200	262437865	2830	2830	2830	2830	0
201	20240530	161100	262437865	2830	2830	2830	2830	0
202	20240530	161000	262437865	2830	2830	2830	2830	0
203	20240530	160900	262437865	2830	2830	2830	2830	0
204	20240530	160800	262437865	2830	2830	2830	2830	0
205	20240530	160700	262437865	2830	2830	2830	2830	0
206	20240530	160600	262437865	2830	2830	2830	2830	0
207	20240530	160500	262437865	2830	2830	2830	2830	0
208	20240530	160400	262437865	2830	2830	2830	2830	0
209	20240530	160300	262437865	2830	2830	2830	2830	0
210	20240530	160200	262437865	2830	2830	2830	2830	0
211	20240530	160100	262437865	2830	2830	2830	2830	0
212	20240530	160000	262437865	2830	2830	2830	2830	4088
213	20240530	155900	262437865	2830	2830	2830	2830	0
214	20240530	155800	262437865	2830	2830	2830	2830	0
215	20240530	155700	262437865	2830	2830	2830	2830	0
216	20240530	155600	262437865	2830	2830	2830	2830	0
217	20240530	155500	262437865	2830	2830	2830	2830	0
218	20240530	155400	262437865	2830	2830	2830	2830	0
219	20240530	155300	262437865	2830	2830	2830	2830	0
220	20240530	155200	262437865	2830	2830	2830	2830	0
221	20240530	155100	262437865	2830	2830	2830	2830	0
222	20240530	155000	262437865	2830	2830	2830	2830	0
223	20240530	154900	262437865	2830	2830	2830	2830	0
224	20240530	154800	262437865	2830	2830	2830	2830	0
225	20240530	154700	262437865	2830	2830	2830	2830	0
226	20240530	154600	262437865	2830	2830	2830	2830	0
227	20240530	154500	262437865	2830	2830	2830	2830	0
228	20240530	154400	262437865	2830	2830	2830	2830	0
229	20240530	154300	262437865	2830	2830	2830	2830	0
230	20240530	154200	262437865	2830	2830	2830	2830	0
231	20240530	154100	262437865	2830	2830	2830	2830	0
232	20240530	154000	262437865	2830	2830	2830	2830	0
233	20240530	153900	262437865	2830	2830	2830	2830	0
234	20240530	153800	262437865	2830	2830	2830	2830	0
235	20240530	153700	262437865	2830	2830	2830	2830	0
236	20240530	153600	262437865	2830	2830	2830	2830	0
237	20240530	153500	262437865	2830	2830	2830	2830	0
238	20240530	153400	262437865	2830	2830	2830	2830	0
239	20240530	153300	262437865	2830	2830	2830	2830	0
240	20240530	153200	262437865	2830	2830	2830	2830	0
241	20240530	153100	262437865	2830	2830	2830	2830	0
242	20240530	153000	262437865	2830	2830	2830	2830	8176
243	20240530	152900	250868825	2835	2835	2835	2835	0
244	20240530	152800	250868825	2835	2835	2835	2835	0
245	20240530	152700	250868825	2835	2835	2835	2835	0
246	20240530	152600	250868825	2835	2835	2835	2835	0
247	20240530	152500	250868825	2835	2835	2835	2835	0
248	20240530	152400	250868825	2835	2835	2835	2835	0
249	20240530	152300	250868825	2835	2835	2835	2835	0
250	20240530	152200	250868825	2835	2835	2835	2835	0
251	20240530	152100	250868825	2835	2835	2835	2835	0
252	20240530	152000	250868825	2835	2835	2835	2835	0
253	20240530	151900	250868825	2835	2830	2835	2830	348
254	20240530	151800	249882760	2835	2835	2835	2835	34
255	20240530	151700	249786370	2835	2835	2840	2835	469
256	20240530	151600	248456750	2835	2835	2835	2835	0
257	20240530	151500	248456750	2835	2835	2835	2835	0
258	20240530	151400	248456750	2835	2835	2835	2835	0
259	20240530	151300	248456750	2835	2835	2835	2835	0
260	20240530	151200	248456750	2835	2835	2835	2835	1500
261	20240530	151100	244204250	2830	2830	2830	2830	74
262	20240530	151000	243994830	2830	2830	2835	2830	4012
263	20240530	150900	232638455	2835	2835	2835	2835	0
264	20240530	150800	232638455	2835	2835	2835	2835	212
265	20240530	150700	232037435	2835	2835	2835	2835	0
266	20240530	150600	232037435	2835	2835	2835	2835	588
267	20240530	150500	230370455	2835	2835	2835	2835	500
268	20240530	150400	228952955	2835	2835	2835	2835	0
269	20240530	150300	228952955	2835	2835	2835	2835	50
270	20240530	150200	228811205	2835	2835	2835	2835	0
271	20240530	150100	228811205	2835	2835	2835	2835	0
272	20240530	150000	228811205	2835	2835	2835	2835	43
273	20240530	145900	228689300	2840	2840	2840	2840	34
274	20240530	145800	228592740	2840	2840	2840	2840	0
275	20240530	145700	228592740	2840	2840	2840	2840	1
276	20240530	145600	228589900	2840	2840	2840	2840	0
277	20240530	145500	228589900	2840	2840	2840	2840	0
278	20240530	145400	228589900	2840	2840	2840	2840	313
279	20240530	145300	227700980	2840	2840	2840	2840	0
280	20240530	145200	227700980	2840	2840	2840	2840	18
281	20240530	145100	227649860	2830	2830	2830	2830	0
282	20240530	145000	227649860	2830	2830	2830	2830	0
283	20240530	144900	227649860	2830	2830	2830	2830	0
284	20240530	144800	227649860	2830	2830	2830	2830	0
285	20240530	144700	227649860	2830	2830	2830	2830	0
286	20240530	144600	227649860	2830	2830	2830	2830	0
287	20240530	144500	227649860	2830	2830	2830	2830	0
288	20240530	144400	227649860	2830	2830	2830	2830	0
289	20240530	144300	227649860	2830	2830	2830	2830	0
290	20240530	144200	227649860	2830	2830	2830	2830	0
291	20240530	144100	227649860	2830	2840	2840	2830	44
292	20240530	144000	227525330	2830	2830	2830	2830	107
293	20240530	143900	227222520	2830	2830	2830	2830	134
294	20240530	143800	226843300	2835	2835	2835	2835	0
295	20240530	143700	226843300	2835	2835	2835	2835	30
296	20240530	143600	226758250	2835	2835	2835	2835	0
297	20240530	143500	226758250	2835	2835	2835	2835	0
298	20240530	143400	226758250	2835	2835	2835	2835	0
299	20240530	143300	226758250	2835	2835	2835	2835	2
300	20240530	143200	226752580	2835	2835	2835	2835	0
301	20240530	143100	226752580	2835	2835	2835	2835	0
302	20240530	143000	226752580	2835	2835	2835	2835	285
303	20240530	142900	225944605	2840	2840	2840	2840	20
304	20240530	142800	225887805	2840	2840	2840	2840	0
305	20240530	142700	225887805	2840	2840	2840	2840	20
306	20240530	142600	225831005	2835	2835	2835	2835	660
307	20240530	142500	223959905	2835	2835	2835	2835	300
308	20240530	142400	223109405	2835	2835	2835	2835	0
309	20240530	142300	223109405	2835	2835	2835	2835	43
310	20240530	142200	222987500	2835	2835	2835	2835	0
311	20240530	142100	222987500	2835	2835	2835	2835	105
312	20240530	142000	222689825	2840	2840	2840	2840	0
313	20240530	141900	222689825	2840	2840	2840	2840	960
314	20240530	141800	219963425	2840	2840	2840	2840	0
315	20240530	141700	219963425	2840	2840	2840	2840	0
316	20240530	141600	219963425	2840	2840	2840	2840	0
317	20240530	141500	219963425	2840	2840	2840	2840	0
318	20240530	141400	219963425	2840	2840	2840	2840	0
319	20240530	141300	219963425	2840	2840	2840	2840	0
320	20240530	141200	219963425	2840	2840	2840	2840	0
321	20240530	141100	219963425	2840	2840	2840	2840	0
322	20240530	141000	219963425	2840	2840	2840	2840	0
323	20240530	140900	219963425	2840	2840	2840	2840	0
324	20240530	140800	219963425	2840	2840	2840	2840	0
325	20240530	140700	219963425	2840	2840	2840	2840	13
326	20240530	140600	219926505	2840	2840	2840	2840	0
327	20240530	140500	219926505	2840	2840	2840	2840	0
328	20240530	140400	219926505	2840	2835	2840	2835	123
329	20240530	140300	219577400	2835	2835	2835	2835	0
330	20240530	140200	219577400	2835	2835	2835	2835	0
331	20240530	140100	219577400	2835	2835	2835	2835	1000
332	20240530	140000	216742400	2835	2835	2835	2835	0
333	20240530	135900	216742400	2835	2835	2835	2835	0
334	20240530	135800	216742400	2835	2835	2835	2835	15
335	20240530	135700	216699875	2835	2835	2835	2835	5
336	20240530	135600	216685700	2835	2835	2835	2835	6
337	20240530	135500	216668690	2835	2835	2835	2835	110
338	20240530	135400	216356840	2835	2835	2835	2835	0
339	20240530	135300	216356840	2835	2835	2835	2835	0
340	20240530	135200	216356840	2835	2835	2835	2835	335
341	20240530	135100	215407115	2835	2835	2835	2835	102
342	20240530	135000	215117945	2830	2830	2830	2830	0
343	20240530	134900	215117945	2830	2830	2830	2830	0
344	20240530	134800	215117945	2830	2830	2830	2830	50
345	20240530	134700	214976445	2830	2830	2830	2830	0
346	20240530	134600	214976445	2830	2830	2830	2830	43
347	20240530	134500	214854755	2835	2835	2835	2835	23
348	20240530	134400	214789550	2835	2835	2835	2835	2
349	20240530	134300	214783880	2835	2835	2835	2835	6
350	20240530	134200	214766870	2835	2835	2835	2835	0
351	20240530	134100	214766870	2835	2835	2835	2835	50
352	20240530	134000	214625120	2835	2835	2835	2835	1
353	20240530	133900	214622285	2835	2835	2835	2835	0
354	20240530	133800	214622285	2835	2835	2835	2835	0
355	20240530	133700	214622285	2835	2835	2835	2835	1
356	20240530	133600	214619450	2830	2830	2830	2830	0
357	20240530	133500	214619450	2830	2830	2830	2830	0
358	20240530	133400	214619450	2830	2830	2830	2830	0
359	20240530	133300	214619450	2830	2830	2830	2830	0
360	20240530	133200	214619450	2830	2830	2830	2830	0
361	20240530	133100	214619450	2830	2835	2835	2830	35
362	20240530	133000	214520325	2835	2835	2835	2835	2847
363	20240530	132900	206449080	2835	2835	2835	2835	0
364	20240530	132800	206449080	2835	2835	2835	2835	100
365	20240530	132700	206165580	2835	2835	2835	2835	43
366	20240530	132600	206043675	2840	2840	2840	2840	2
367	20240530	132500	206037995	2835	2835	2835	2835	0
368	20240530	132400	206037995	2835	2835	2835	2835	0
369	20240530	132300	206037995	2835	2835	2835	2835	0
370	20240530	132200	206037995	2835	2835	2835	2835	0
371	20240530	132100	206037995	2835	2835	2835	2835	0
372	20240530	132000	206037995	2835	2840	2840	2835	390
373	20240530	131900	204931445	2840	2840	2840	2840	0
374	20240530	131800	204931445	2840	2840	2840	2840	30
375	20240530	131700	204846245	2840	2840	2840	2840	0
376	20240530	131600	204846245	2840	2840	2840	2840	0
377	20240530	131500	204846245	2840	2840	2840	2840	5
378	20240530	131400	204832045	2840	2840	2840	2840	0
379	20240530	131300	204832045	2840	2840	2840	2840	0
380	20240530	131200	204832045	2840	2840	2840	2840	0
381	20240530	131100	204832045	2840	2840	2840	2840	0
382	20240530	131000	204832045	2840	2840	2840	2840	30
383	20240530	130900	204746845	2840	2840	2840	2835	308
384	20240530	130800	203872340	2840	2840	2840	2840	862
385	20240530	130700	201424260	2840	2840	2840	2840	504
386	20240530	130600	199992900	2840	2840	2840	2840	32
387	20240530	130500	199902020	2840	2840	2840	2840	1087
388	20240530	130400	196814940	2840	2840	2840	2840	440
389	20240530	130300	195565340	2840	2840	2840	2840	6
390	20240530	130200	195548300	2840	2840	2840	2840	20
391	20240530	130100	195491500	2840	2840	2840	2840	54
392	20240530	130000	195338140	2840	2840	2840	2840	0
393	20240530	125900	195338140	2840	2840	2840	2840	0
394	20240530	125800	195338140	2840	2840	2840	2840	10
395	20240530	125700	195309740	2840	2840	2840	2840	12
396	20240530	125600	195275660	2840	2840	2840	2840	0
397	20240530	125500	195275660	2840	2840	2840	2840	41
398	20240530	125400	195159220	2840	2840	2840	2840	19
399	20240530	125300	195105260	2840	2840	2840	2840	177
400	20240530	125200	194602580	2840	2840	2840	2840	623
401	20240530	125100	192833260	2840	2835	2840	2835	324
402	20240530	125000	191913315	2840	2840	2840	2840	7655
403	20240530	124900	170173115	2840	2840	2840	2840	1500
404	20240530	124800	165913115	2840	2840	2840	2840	0
405	20240530	124700	165913115	2840	2840	2840	2840	0
406	20240530	124600	165913115	2840	2840	2840	2840	0
407	20240530	124500	165913115	2840	2840	2840	2840	3762
408	20240530	124400	155229035	2845	2845	2845	2845	0
409	20240530	124300	155229035	2845	2845	2845	2845	0
410	20240530	124200	155229035	2845	2845	2845	2845	0
411	20240530	124100	155229035	2845	2845	2845	2845	0
412	20240530	124000	155229035	2845	2845	2845	2845	0
413	20240530	123900	155229035	2845	2845	2845	2845	1196
414	20240530	123800	151826415	2845	2845	2845	2845	0
415	20240530	123700	151826415	2845	2845	2845	2845	20
416	20240530	123600	151769515	2845	2845	2845	2845	150
417	20240530	123500	151342765	2845	2845	2845	2845	3
418	20240530	123400	151334230	2845	2845	2845	2845	0
419	20240530	123300	151334230	2845	2845	2845	2845	2
420	20240530	123200	151328540	2845	2845	2845	2845	1910
421	20240530	123100	145894590	2850	2850	2850	2850	1
422	20240530	123000	145891740	2850	2850	2850	2850	0
423	20240530	122900	145891740	2850	2850	2850	2850	0
424	20240530	122800	145891740	2850	2850	2850	2850	0
425	20240530	122700	145891740	2850	2850	2850	2850	0
426	20240530	122600	145891740	2850	2850	2850	2850	15
427	20240530	122500	145848990	2850	2850	2850	2850	0
428	20240530	122400	145848990	2850	2850	2850	2850	0
429	20240530	122300	145848990	2850	2850	2850	2850	10
430	20240530	122200	145820490	2845	2845	2845	2845	0
431	20240530	122100	145820490	2845	2845	2845	2845	0
432	20240530	122000	145820490	2845	2845	2845	2845	0
433	20240530	121900	145820490	2845	2845	2845	2845	0
434	20240530	121800	145820490	2845	2845	2845	2845	0
435	20240530	121700	145820490	2845	2845	2845	2845	0
436	20240530	121600	145820490	2845	2845	2845	2845	25
437	20240530	121500	145749365	2850	2850	2850	2850	2
438	20240530	121400	145743665	2845	2845	2845	2845	43
439	20240530	121300	145621330	2850	2850	2850	2850	0
440	20240530	121200	145621330	2850	2850	2850	2850	0
441	20240530	121100	145621330	2850	2850	2850	2850	1
442	20240530	121000	145618480	2845	2845	2845	2845	1000
443	20240530	120900	142773480	2850	2850	2850	2850	0
444	20240530	120800	142773480	2850	2850	2850	2850	10
445	20240530	120700	142744980	2850	2850	2850	2850	0
446	20240530	120600	142744980	2850	2850	2850	2850	0
447	20240530	120500	142744980	2850	2850	2850	2850	806
448	20240530	120400	140447880	2855	2855	2855	2855	0
449	20240530	120300	140447880	2855	2855	2855	2855	0
450	20240530	120200	140447880	2855	2855	2855	2855	100
451	20240530	120100	140162380	2855	2855	2855	2855	0
452	20240530	120000	140162380	2855	2855	2855	2855	0
453	20240530	115900	140162380	2855	2855	2855	2855	0
454	20240530	115800	140162380	2855	2855	2855	2855	120
455	20240530	115700	139819780	2855	2855	2855	2855	120
456	20240530	115600	139477180	2855	2850	2855	2850	318
457	20240530	115500	138569380	2845	2845	2845	2845	701
458	20240530	115400	136575035	2845	2845	2845	2845	0
459	20240530	115300	136575035	2845	2845	2845	2845	0
460	20240530	115200	136575035	2845	2845	2845	2845	0
461	20240530	115100	136575035	2845	2845	2845	2845	0
462	20240530	115000	136575035	2845	2845	2845	2845	0
463	20240530	114900	136575035	2845	2845	2845	2845	6
464	20240530	114800	136557965	2845	2845	2845	2845	0
465	20240530	114700	136557965	2845	2845	2845	2845	0
466	20240530	114600	136557965	2845	2845	2845	2845	0
467	20240530	114500	136557965	2845	2845	2845	2845	20
468	20240530	114400	136501065	2845	2845	2845	2845	0
469	20240530	114300	136501065	2845	2845	2845	2845	150
470	20240530	114200	136074315	2845	2845	2845	2845	0
471	20240530	114100	136074315	2845	2845	2845	2845	0
472	20240530	114000	136074315	2845	2850	2850	2845	3000
473	20240530	113900	127538660	2850	2850	2850	2850	0
474	20240530	113800	127538660	2850	2850	2850	2850	49
475	20240530	113700	127399010	2850	2855	2855	2850	44
476	20240530	113600	127273605	2855	2855	2855	2855	0
477	20240530	113500	127273605	2855	2855	2855	2855	0
478	20240530	113400	127273605	2855	2855	2855	2855	0
479	20240530	113300	127273605	2855	2855	2855	2855	7
480	20240530	113200	127253620	2855	2855	2855	2855	0
481	20240530	113100	127253620	2855	2855	2855	2855	0
482	20240530	113000	127253620	2855	2855	2855	2855	0
483	20240530	112900	127253620	2855	2855	2855	2855	0
484	20240530	112800	127253620	2855	2855	2855	2855	1
485	20240530	112700	127250765	2855	2855	2855	2855	0
486	20240530	112600	127250765	2855	2855	2855	2855	0
487	20240530	112500	127250765	2855	2855	2855	2855	0
488	20240530	112400	127250765	2855	2855	2855	2855	0
489	20240530	112300	127250765	2855	2855	2855	2855	0
490	20240530	112200	127250765	2855	2855	2855	2855	12
491	20240530	112100	127216505	2855	2855	2855	2855	50
492	20240530	112000	127073755	2850	2850	2850	2850	0
493	20240530	111900	127073755	2850	2850	2850	2850	0
494	20240530	111800	127073755	2850	2850	2850	2850	43
495	20240530	111700	126951205	2855	2855	2855	2855	0
496	20240530	111600	126951205	2855	2855	2855	2855	0
497	20240530	111500	126951205	2855	2855	2855	2855	44
498	20240530	111400	126825585	2850	2850	2850	2850	0
499	20240530	111300	126825585	2850	2850	2850	2850	0
500	20240530	111200	126825585	2850	2850	2850	2850	1016
501	20240530	111100	123929985	2855	2855	2855	2855	0
502	20240530	111000	123929985	2855	2855	2855	2855	540
503	20240530	110900	122388285	2855	2855	2855	2855	0
504	20240530	110800	122388285	2855	2855	2855	2855	10
505	20240530	110700	122359735	2855	2855	2855	2855	0
506	20240530	110600	122359735	2855	2855	2855	2855	1
507	20240530	110500	122356880	2840	2840	2840	2840	0
508	20240530	110400	122356880	2840	2840	2840	2840	0
509	20240530	110300	122356880	2840	2840	2840	2840	0
510	20240530	110200	122356880	2840	2850	2850	2840	17413
511	20240530	110100	72801780	2850	2850	2850	2850	0
512	20240530	110000	72801780	2850	2850	2850	2850	43
513	20240530	105900	72679230	2865	2865	2865	2865	0
514	20240530	105800	72679230	2865	2865	2865	2865	0
515	20240530	105700	72679230	2865	2865	2865	2865	0
516	20240530	105600	72679230	2865	2865	2865	2865	0
517	20240530	105500	72679230	2865	2865	2865	2865	0
518	20240530	105400	72679230	2865	2865	2865	2865	0
519	20240530	105300	72679230	2865	2865	2865	2865	0
520	20240530	105200	72679230	2865	2865	2865	2865	0
521	20240530	105100	72679230	2865	2865	2865	2865	0
522	20240530	105000	72679230	2865	2865	2865	2865	0
523	20240530	104900	72679230	2865	2865	2865	2865	0
524	20240530	104800	72679230	2865	2865	2865	2865	1243
525	20240530	104700	69118035	2850	2860	2860	2850	1405
526	20240530	104600	65105535	2850	2850	2850	2850	100
527	20240530	104500	64820535	2850	2850	2850	2850	1273
528	20240530	104400	61192485	2850	2855	2855	2850	398
529	20240530	104300	60058135	2855	2855	2855	2855	0
530	20240530	104200	60058135	2855	2855	2855	2855	242
531	20240530	104100	59367225	2860	2860	2860	2860	0
532	20240530	104000	59367225	2860	2860	2860	2860	0
533	20240530	103900	59367225	2860	2860	2860	2860	0
534	20240530	103800	59367225	2860	2860	2860	2860	0
535	20240530	103700	59367225	2860	2860	2860	2860	0
536	20240530	103600	59367225	2860	2860	2860	2860	0
537	20240530	103500	59367225	2860	2860	2860	2860	0
538	20240530	103400	59367225	2860	2860	2860	2860	0
539	20240530	103300	59367225	2860	2860	2860	2860	21
540	20240530	103200	59307165	2860	2860	2860	2860	15
541	20240530	103100	59264265	2860	2860	2860	2860	0
542	20240530	103000	59264265	2860	2860	2860	2860	0
543	20240530	102900	59264265	2860	2860	2860	2860	100
544	20240530	102800	58978265	2860	2860	2860	2860	1
545	20240530	102700	58975405	2850	2850	2850	2850	0
546	20240530	102600	58975405	2850	2850	2850	2850	0
547	20240530	102500	58975405	2850	2850	2850	2850	0
548	20240530	102400	58975405	2850	2850	2850	2850	167
549	20240530	102300	58499455	2850	2850	2850	2850	43
550	20240530	102200	58376905	2850	2850	2850	2850	100
551	20240530	102100	58091905	2850	2850	2850	2850	100
552	20240530	102000	57806905	2850	2850	2850	2850	0
553	20240530	101900	57806905	2850	2850	2850	2850	200
554	20240530	101800	57236905	2850	2850	2850	2850	1500
555	20240530	101700	52961905	2860	2860	2860	2860	0
556	20240530	101600	52961905	2860	2860	2860	2860	3
557	20240530	101500	52953325	2850	2860	2860	2850	50
558	20240530	101400	52810815	2860	2860	2860	2860	5
559	20240530	101300	52796515	2865	2865	2865	2865	0
560	20240530	101200	52796515	2865	2865	2865	2865	0
561	20240530	101100	52796515	2865	2865	2865	2865	0
562	20240530	101000	52796515	2865	2860	2865	2860	3
563	20240530	100900	52787930	2850	2850	2850	2850	155
564	20240530	100800	52346180	2850	2850	2850	2850	100
565	20240530	100700	52061180	2850	2850	2850	2850	0
566	20240530	100600	52061180	2850	2850	2850	2850	120
567	20240530	100500	51719180	2850	2850	2850	2850	44
568	20240530	100400	51593780	2860	2860	2860	2860	1
569	20240530	100300	51590920	2860	2860	2860	2860	1
570	20240530	100200	51588060	2860	2860	2860	2860	2
571	20240530	100100	51582340	2860	2860	2860	2860	0
572	20240530	100000	51582340	2860	2860	2860	2860	42
573	20240530	095900	51462220	2860	2860	2860	2860	19
574	20240530	095800	51407880	2860	2860	2860	2860	10
575	20240530	095700	51379280	2860	2860	2860	2860	2
576	20240530	095600	51373560	2860	2860	2860	2860	1
577	20240530	095500	51370700	2855	2855	2855	2855	2
578	20240530	095400	51364990	2855	2855	2855	2855	429
579	20240530	095300	50140195	2855	2855	2855	2855	0
580	20240530	095200	50140195	2855	2855	2855	2855	0
581	20240530	095100	50140195	2855	2855	2855	2855	1
582	20240530	095000	50137340	2855	2850	2855	2850	77
583	20240530	094900	49917590	2845	2845	2845	2845	0
584	20240530	094800	49917590	2845	2850	2850	2845	1038
585	20240530	094700	46964290	2845	2850	2850	2845	1118
586	20240530	094600	43783500	2845	2860	2860	2845	16
587	20240530	094500	43737885	2860	2860	2860	2860	10
588	20240530	094400	43709285	2860	2860	2860	2860	0
589	20240530	094300	43709285	2860	2845	2860	2845	1682
590	20240530	094200	38923470	2850	2860	2860	2850	1911
591	20240530	094100	33473815	2865	2865	2865	2865	0
592	20240530	094000	33473815	2865	2865	2865	2865	0
593	20240530	093900	33473815	2865	2865	2865	2865	13
594	20240530	093800	33436570	2870	2870	2870	2870	0
595	20240530	093700	33436570	2870	2870	2870	2870	0
596	20240530	093600	33436570	2870	2870	2870	2870	0
597	20240530	093500	33436570	2870	2870	2870	2870	0
598	20240530	093400	33436570	2870	2870	2870	2870	0
599	20240530	093300	33436570	2870	2870	2870	2870	10
600	20240530	093200	33407870	2875	2875	2875	2875	0
601	20240530	093100	33407870	2875	2875	2875	2875	10
602	20240530	093000	33379120	2875	2875	2875	2875	1
603	20240530	092900	33376245	2860	2870	2870	2860	147
604	20240530	092800	32955140	2865	2865	2865	2865	144
605	20240530	092700	32542580	2870	2870	2870	2870	0
606	20240530	092600	32542580	2870	2880	2880	2870	313
607	20240530	092500	31643665	2875	2875	2875	2875	0
608	20240530	092400	31643665	2875	2875	2875	2875	10
609	20240530	092300	31614915	2875	2875	2875	2875	216
610	20240530	092200	30993915	2875	2870	2875	2870	331
611	20240530	092100	30042380	2870	2870	2870	2870	0
612	20240530	092000	30042380	2870	2870	2870	2870	50
613	20240530	091900	29898880	2870	2870	2870	2870	0
614	20240530	091800	29898880	2870	2870	2870	2870	1
615	20240530	091700	29896010	2870	2870	2870	2870	376
616	20240530	091600	28816890	2870	2870	2870	2870	3
617	20240530	091500	28808280	2870	2870	2870	2870	1
618	20240530	091400	28805410	2870	2870	2870	2870	0
619	20240530	091300	28805410	2870	2870	2870	2870	0
620	20240530	091200	28805410	2870	2860	2870	2860	41
621	20240530	091100	28688140	2860	2860	2860	2860	0
622	20240530	091000	28688140	2860	2860	2860	2860	16
623	20240530	090900	28642380	2870	2870	2870	2870	0
624	20240530	090800	28642380	2870	2870	2870	2870	0
625	20240530	090700	28642380	2870	2870	2870	2870	15
626	20240530	090600	28599330	2870	2870	2870	2870	116
627	20240530	090500	28266410	2870	2865	2870	2865	191
628	20240530	090400	27719190	2855	2855	2855	2855	6
629	20240530	090300	27702060	2850	2865	2865	2850	187
630	20240530	090200	27168750	2865	2865	2865	2865	0
631	20240530	090100	27168750	2865	2850	2865	2850	3512
632	20240530	090000	17159535	2865	2860	2865	2850	6001