KissMeData/352940/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212200	36924225	2960	2960	2960	2960	39
3	20240530	212100	36924225	2960	2960	2960	2960	0
4	20240530	212000	36924225	2960	2960	2960	2960	0
5	20240530	211900	36924225	2960	2960	2960	2960	0
6	20240530	211800	36924225	2960	2960	2960	2960	0
7	20240530	211700	36924225	2960	2960	2960	2960	0
8	20240530	211600	36924225	2960	2960	2960	2960	0
9	20240530	211500	36924225	2960	2960	2960	2960	0
10	20240530	211400	36924225	2960	2960	2960	2960	0
11	20240530	211300	36924225	2960	2960	2960	2960	0
12	20240530	211200	36924225	2960	2960	2960	2960	0
13	20240530	211100	36924225	2960	2960	2960	2960	0
14	20240530	211000	36924225	2960	2960	2960	2960	0
15	20240530	210900	36924225	2960	2960	2960	2960	0
16	20240530	210800	36924225	2960	2960	2960	2960	0
17	20240530	210700	36924225	2960	2960	2960	2960	0
18	20240530	210600	36924225	2960	2960	2960	2960	0
19	20240530	210500	36924225	2960	2960	2960	2960	0
20	20240530	210400	36924225	2960	2960	2960	2960	0
21	20240530	210300	36924225	2960	2960	2960	2960	0
22	20240530	210200	36924225	2960	2960	2960	2960	0
23	20240530	210100	36924225	2960	2960	2960	2960	0
24	20240530	210000	36924225	2960	2960	2960	2960	0
25	20240530	205900	36924225	2960	2960	2960	2960	0
26	20240530	205800	36924225	2960	2960	2960	2960	0
27	20240530	205700	36924225	2960	2960	2960	2960	0
28	20240530	205600	36924225	2960	2960	2960	2960	0
29	20240530	205500	36924225	2960	2960	2960	2960	0
30	20240530	205400	36924225	2960	2960	2960	2960	0
31	20240530	205300	36924225	2960	2960	2960	2960	0
32	20240530	205200	36924225	2960	2960	2960	2960	39
33	20240530	205100	36924225	2960	2960	2960	2960	0
34	20240530	205000	36924225	2960	2960	2960	2960	0
35	20240530	204900	36924225	2960	2960	2960	2960	0
36	20240530	204800	36924225	2960	2960	2960	2960	0
37	20240530	204700	36924225	2960	2960	2960	2960	0
38	20240530	204600	36924225	2960	2960	2960	2960	0
39	20240530	204500	36924225	2960	2960	2960	2960	0
40	20240530	204400	36924225	2960	2960	2960	2960	0
41	20240530	204300	36924225	2960	2960	2960	2960	0
42	20240530	204200	36924225	2960	2960	2960	2960	0
43	20240530	204100	36924225	2960	2960	2960	2960	0
44	20240530	204000	36924225	2960	2960	2960	2960	0
45	20240530	203900	36924225	2960	2960	2960	2960	0
46	20240530	203800	36924225	2960	2960	2960	2960	0
47	20240530	203700	36924225	2960	2960	2960	2960	0
48	20240530	203600	36924225	2960	2960	2960	2960	0
49	20240530	203500	36924225	2960	2960	2960	2960	0
50	20240530	203400	36924225	2960	2960	2960	2960	0
51	20240530	203300	36924225	2960	2960	2960	2960	0
52	20240530	203200	36924225	2960	2960	2960	2960	0
53	20240530	203100	36924225	2960	2960	2960	2960	0
54	20240530	203000	36924225	2960	2960	2960	2960	0
55	20240530	202900	36924225	2960	2960	2960	2960	0
56	20240530	202800	36924225	2960	2960	2960	2960	0
57	20240530	202700	36924225	2960	2960	2960	2960	0
58	20240530	202600	36924225	2960	2960	2960	2960	0
59	20240530	202500	36924225	2960	2960	2960	2960	0
60	20240530	202400	36924225	2960	2960	2960	2960	0
61	20240530	202300	36924225	2960	2960	2960	2960	0
62	20240530	202200	36924225	2960	2960	2960	2960	39
63	20240530	202100	36924225	2960	2960	2960	2960	0
64	20240530	202000	36924225	2960	2960	2960	2960	0
65	20240530	201900	36924225	2960	2960	2960	2960	0
66	20240530	201800	36924225	2960	2960	2960	2960	0
67	20240530	201700	36924225	2960	2960	2960	2960	0
68	20240530	201600	36924225	2960	2960	2960	2960	0
69	20240530	201500	36924225	2960	2960	2960	2960	0
70	20240530	201400	36924225	2960	2960	2960	2960	0
71	20240530	201300	36924225	2960	2960	2960	2960	0
72	20240530	201200	36924225	2960	2960	2960	2960	0
73	20240530	201100	36924225	2960	2960	2960	2960	0
74	20240530	201000	36924225	2960	2960	2960	2960	0
75	20240530	200900	36924225	2960	2960	2960	2960	0
76	20240530	200800	36924225	2960	2960	2960	2960	0
77	20240530	200700	36924225	2960	2960	2960	2960	0
78	20240530	200600	36924225	2960	2960	2960	2960	0
79	20240530	200500	36924225	2960	2960	2960	2960	0
80	20240530	200400	36924225	2960	2960	2960	2960	0
81	20240530	200300	36924225	2960	2960	2960	2960	0
82	20240530	200200	36924225	2960	2960	2960	2960	0
83	20240530	200100	36924225	2960	2960	2960	2960	0
84	20240530	200000	36924225	2960	2960	2960	2960	0
85	20240530	195900	36924225	2960	2960	2960	2960	0
86	20240530	195800	36924225	2960	2960	2960	2960	0
87	20240530	195700	36924225	2960	2960	2960	2960	0
88	20240530	195600	36924225	2960	2960	2960	2960	0
89	20240530	195500	36924225	2960	2960	2960	2960	0
90	20240530	195400	36924225	2960	2960	2960	2960	0
91	20240530	195300	36924225	2960	2960	2960	2960	0
92	20240530	195200	36924225	2960	2960	2960	2960	39
93	20240530	195100	36924225	2960	2960	2960	2960	0
94	20240530	195000	36924225	2960	2960	2960	2960	0
95	20240530	194900	36924225	2960	2960	2960	2960	0
96	20240530	194800	36924225	2960	2960	2960	2960	0
97	20240530	194700	36924225	2960	2960	2960	2960	0
98	20240530	194600	36924225	2960	2960	2960	2960	0
99	20240530	194500	36924225	2960	2960	2960	2960	0
100	20240530	194400	36924225	2960	2960	2960	2960	0
101	20240530	194300	36924225	2960	2960	2960	2960	0
102	20240530	194200	36924225	2960	2960	2960	2960	0
103	20240530	194100	36924225	2960	2960	2960	2960	0
104	20240530	194000	36924225	2960	2960	2960	2960	0
105	20240530	193900	36924225	2960	2960	2960	2960	0
106	20240530	193800	36924225	2960	2960	2960	2960	0
107	20240530	193700	36924225	2960	2960	2960	2960	0
108	20240530	193600	36924225	2960	2960	2960	2960	0
109	20240530	193500	36924225	2960	2960	2960	2960	0
110	20240530	193400	36924225	2960	2960	2960	2960	0
111	20240530	193300	36924225	2960	2960	2960	2960	0
112	20240530	193200	36924225	2960	2960	2960	2960	0
113	20240530	193100	36924225	2960	2960	2960	2960	0
114	20240530	193000	36924225	2960	2960	2960	2960	0
115	20240530	192900	36924225	2960	2960	2960	2960	0
116	20240530	192800	36924225	2960	2960	2960	2960	0
117	20240530	192700	36924225	2960	2960	2960	2960	0
118	20240530	192600	36924225	2960	2960	2960	2960	0
119	20240530	192500	36924225	2960	2960	2960	2960	0
120	20240530	192400	36924225	2960	2960	2960	2960	0
121	20240530	192300	36924225	2960	2960	2960	2960	0
122	20240530	192200	36924225	2960	2960	2960	2960	39
123	20240530	192100	36924225	2960	2960	2960	2960	0
124	20240530	192000	36924225	2960	2960	2960	2960	0
125	20240530	191900	36924225	2960	2960	2960	2960	0
126	20240530	191800	36924225	2960	2960	2960	2960	0
127	20240530	191700	36924225	2960	2960	2960	2960	0
128	20240530	191600	36924225	2960	2960	2960	2960	0
129	20240530	191500	36924225	2960	2960	2960	2960	0
130	20240530	191400	36924225	2960	2960	2960	2960	0
131	20240530	191300	36924225	2960	2960	2960	2960	0
132	20240530	191200	36924225	2960	2960	2960	2960	0
133	20240530	191100	36924225	2960	2960	2960	2960	0
134	20240530	191000	36924225	2960	2960	2960	2960	0
135	20240530	190900	36924225	2960	2960	2960	2960	0
136	20240530	190800	36924225	2960	2960	2960	2960	0
137	20240530	190700	36924225	2960	2960	2960	2960	0
138	20240530	190600	36924225	2960	2960	2960	2960	0
139	20240530	190500	36924225	2960	2960	2960	2960	0
140	20240530	190400	36924225	2960	2960	2960	2960	0
141	20240530	190300	36924225	2960	2960	2960	2960	0
142	20240530	190200	36924225	2960	2960	2960	2960	0
143	20240530	190100	36924225	2960	2960	2960	2960	0
144	20240530	190000	36924225	2960	2960	2960	2960	0
145	20240530	185900	36924225	2960	2960	2960	2960	0
146	20240530	185800	36924225	2960	2960	2960	2960	0
147	20240530	185700	36924225	2960	2960	2960	2960	0
148	20240530	185600	36924225	2960	2960	2960	2960	0
149	20240530	185500	36924225	2960	2960	2960	2960	0
150	20240530	185400	36924225	2960	2960	2960	2960	0
151	20240530	185300	36924225	2960	2960	2960	2960	0
152	20240530	185200	36924225	2960	2960	2960	2960	39
153	20240530	185100	36924225	2960	2960	2960	2960	0
154	20240530	185000	36924225	2960	2960	2960	2960	0
155	20240530	184900	36924225	2960	2960	2960	2960	0
156	20240530	184800	36924225	2960	2960	2960	2960	0
157	20240530	184700	36924225	2960	2960	2960	2960	0
158	20240530	184600	36924225	2960	2960	2960	2960	0
159	20240530	184500	36924225	2960	2960	2960	2960	0
160	20240530	184400	36924225	2960	2960	2960	2960	0
161	20240530	184300	36924225	2960	2960	2960	2960	0
162	20240530	184200	36924225	2960	2960	2960	2960	0
163	20240530	184100	36924225	2960	2960	2960	2960	0
164	20240530	184000	36924225	2960	2960	2960	2960	0
165	20240530	183900	36924225	2960	2960	2960	2960	0
166	20240530	183800	36924225	2960	2960	2960	2960	0
167	20240530	183700	36924225	2960	2960	2960	2960	0
168	20240530	183600	36924225	2960	2960	2960	2960	0
169	20240530	183500	36924225	2960	2960	2960	2960	0
170	20240530	183400	36924225	2960	2960	2960	2960	0
171	20240530	183300	36924225	2960	2960	2960	2960	0
172	20240530	183200	36924225	2960	2960	2960	2960	0
173	20240530	183100	36924225	2960	2960	2960	2960	0
174	20240530	183000	36924225	2960	2960	2960	2960	0
175	20240530	182900	36924225	2960	2960	2960	2960	0
176	20240530	182800	36924225	2960	2960	2960	2960	0
177	20240530	182700	36924225	2960	2960	2960	2960	0
178	20240530	182600	36924225	2960	2960	2960	2960	0
179	20240530	182500	36924225	2960	2960	2960	2960	0
180	20240530	182400	36924225	2960	2960	2960	2960	0
181	20240530	182300	36924225	2960	2960	2960	2960	0
182	20240530	182200	36924225	2960	2960	2960	2960	39
183	20240530	182100	36924225	2960	2960	2960	2960	0
184	20240530	182000	36924225	2960	2960	2960	2960	0
185	20240530	181900	36924225	2960	2960	2960	2960	0
186	20240530	181800	36924225	2960	2960	2960	2960	0
187	20240530	181700	36924225	2960	2960	2960	2960	0
188	20240530	181600	36924225	2960	2960	2960	2960	0
189	20240530	181500	36924225	2960	2960	2960	2960	0
190	20240530	181400	36924225	2960	2960	2960	2960	0
191	20240530	181300	36924225	2960	2960	2960	2960	0
192	20240530	181200	36924225	2960	2960	2960	2960	0
193	20240530	181100	36924225	2960	2960	2960	2960	0
194	20240530	181000	36924225	2960	2960	2960	2960	0
195	20240530	180900	36924225	2960	2960	2960	2960	0
196	20240530	180800	36924225	2960	2960	2960	2960	0
197	20240530	180700	36924225	2960	2960	2960	2960	0
198	20240530	180600	36924225	2960	2960	2960	2960	0
199	20240530	180500	36924225	2960	2960	2960	2960	0
200	20240530	180400	36924225	2960	2960	2960	2960	0
201	20240530	180300	36924225	2960	2960	2960	2960	0
202	20240530	180200	36924225	2960	2960	2960	2960	0
203	20240530	180100	36924225	2960	2960	2960	2960	0
204	20240530	180000	36924225	2960	2960	2960	2960	0
205	20240530	175900	36924225	2960	2960	2960	2960	0
206	20240530	175800	36924225	2960	2960	2960	2960	0
207	20240530	175700	36924225	2960	2960	2960	2960	0
208	20240530	175600	36924225	2960	2960	2960	2960	0
209	20240530	175500	36924225	2960	2960	2960	2960	0
210	20240530	175400	36924225	2960	2960	2960	2960	0
211	20240530	175300	36924225	2960	2960	2960	2960	0
212	20240530	175200	36924225	2960	2960	2960	2960	39
213	20240530	175100	36924225	2960	2960	2960	2960	0
214	20240530	175000	36924225	2960	2960	2960	2960	0
215	20240530	174900	36924225	2960	2960	2960	2960	0
216	20240530	174800	36924225	2960	2960	2960	2960	0
217	20240530	174700	36924225	2960	2960	2960	2960	0
218	20240530	174600	36924225	2960	2960	2960	2960	0
219	20240530	174500	36924225	2960	2960	2960	2960	0
220	20240530	174400	36924225	2960	2960	2960	2960	0
221	20240530	174300	36924225	2960	2960	2960	2960	0
222	20240530	174200	36924225	2960	2960	2960	2960	0
223	20240530	174100	36924225	2960	2960	2960	2960	0
224	20240530	174000	36924225	2960	2960	2960	2960	0
225	20240530	173900	36924225	2960	2960	2960	2960	0
226	20240530	173800	36924225	2960	2960	2960	2960	0
227	20240530	173700	36924225	2960	2960	2960	2960	0
228	20240530	173600	36924225	2960	2960	2960	2960	0
229	20240530	173500	36924225	2960	2960	2960	2960	0
230	20240530	173400	36924225	2960	2960	2960	2960	0
231	20240530	173300	36924225	2960	2960	2960	2960	0
232	20240530	173200	36924225	2960	2960	2960	2960	0
233	20240530	173100	36924225	2960	2960	2960	2960	0
234	20240530	173000	36924225	2960	2960	2960	2960	0
235	20240530	172900	36924225	2960	2960	2960	2960	0
236	20240530	172800	36924225	2960	2960	2960	2960	0
237	20240530	172700	36924225	2960	2960	2960	2960	0
238	20240530	172600	36924225	2960	2960	2960	2960	0
239	20240530	172500	36924225	2960	2960	2960	2960	0
240	20240530	172400	36924225	2960	2960	2960	2960	0
241	20240530	172300	36924225	2960	2960	2960	2960	0
242	20240530	172200	36924225	2960	2960	2960	2960	39
243	20240530	172100	36924225	2960	2960	2960	2960	0
244	20240530	172000	36924225	2960	2960	2960	2960	0
245	20240530	171900	36924225	2960	2960	2960	2960	0
246	20240530	171800	36924225	2960	2960	2960	2960	0
247	20240530	171700	36924225	2960	2960	2960	2960	0
248	20240530	171600	36924225	2960	2960	2960	2960	0
249	20240530	171500	36924225	2960	2960	2960	2960	0
250	20240530	171400	36924225	2960	2960	2960	2960	0
251	20240530	171300	36924225	2960	2960	2960	2960	0
252	20240530	171200	36924225	2960	2960	2960	2960	0
253	20240530	171100	36924225	2960	2960	2960	2960	0
254	20240530	171000	36924225	2960	2960	2960	2960	0
255	20240530	170900	36924225	2960	2960	2960	2960	0
256	20240530	170800	36924225	2960	2960	2960	2960	0
257	20240530	170700	36924225	2960	2960	2960	2960	0
258	20240530	170600	36924225	2960	2960	2960	2960	0
259	20240530	170500	36924225	2960	2960	2960	2960	0
260	20240530	170400	36924225	2960	2960	2960	2960	0
261	20240530	170300	36924225	2960	2960	2960	2960	0
262	20240530	170200	36924225	2960	2960	2960	2960	0
263	20240530	170100	36924225	2960	2960	2960	2960	0
264	20240530	170000	36924225	2960	2960	2960	2960	0
265	20240530	165900	36924225	2960	2960	2960	2960	0
266	20240530	165800	36924225	2960	2960	2960	2960	0
267	20240530	165700	36924225	2960	2960	2960	2960	0
268	20240530	165600	36924225	2960	2960	2960	2960	0
269	20240530	165500	36924225	2960	2960	2960	2960	0
270	20240530	165400	36924225	2960	2960	2960	2960	0
271	20240530	165300	36924225	2960	2960	2960	2960	0
272	20240530	165200	36924225	2960	2960	2960	2960	39
273	20240530	165100	36924225	2960	2960	2960	2960	0
274	20240530	165000	36924225	2960	2960	2960	2960	0
275	20240530	164900	36924225	2960	2960	2960	2960	0
276	20240530	164800	36924225	2960	2960	2960	2960	0
277	20240530	164700	36924225	2960	2960	2960	2960	0
278	20240530	164600	36924225	2960	2960	2960	2960	0
279	20240530	164500	36924225	2960	2960	2960	2960	0
280	20240530	164400	36924225	2960	2960	2960	2960	0
281	20240530	164300	36924225	2960	2960	2960	2960	0
282	20240530	164200	36924225	2960	2960	2960	2960	0
283	20240530	164100	36924225	2960	2960	2960	2960	0
284	20240530	164000	36924225	2960	2960	2960	2960	0
285	20240530	163900	36924225	2960	2960	2960	2960	0
286	20240530	163800	36924225	2960	2960	2960	2960	0
287	20240530	163700	36924225	2960	2960	2960	2960	0
288	20240530	163600	36924225	2960	2960	2960	2960	0
289	20240530	163500	36924225	2960	2960	2960	2960	0
290	20240530	163400	36924225	2960	2960	2960	2960	0
291	20240530	163300	36924225	2960	2960	2960	2960	0
292	20240530	163200	36924225	2960	2960	2960	2960	0
293	20240530	163100	36924225	2960	2960	2960	2960	0
294	20240530	163000	36924225	2960	2960	2960	2960	0
295	20240530	162900	36924225	2960	2960	2960	2960	0
296	20240530	162800	36924225	2960	2960	2960	2960	0
297	20240530	162700	36924225	2960	2960	2960	2960	0
298	20240530	162600	36924225	2960	2960	2960	2960	0
299	20240530	162500	36924225	2960	2960	2960	2960	0
300	20240530	162400	36924225	2960	2960	2960	2960	0
301	20240530	162300	36924225	2960	2960	2960	2960	0
302	20240530	162200	36924225	2960	2960	2960	2960	39
303	20240530	162100	36924225	2960	2960	2960	2960	0
304	20240530	162000	36924225	2960	2960	2960	2960	0
305	20240530	161900	36924225	2960	2960	2960	2960	0
306	20240530	161800	36924225	2960	2960	2960	2960	0
307	20240530	161700	36924225	2960	2960	2960	2960	0
308	20240530	161600	36924225	2960	2960	2960	2960	0
309	20240530	161500	36924225	2960	2960	2960	2960	0
310	20240530	161400	36924225	2960	2960	2960	2960	0
311	20240530	161300	36924225	2960	2960	2960	2960	0
312	20240530	161200	36924225	2960	2960	2960	2960	0
313	20240530	161100	36924225	2960	2960	2960	2960	0
314	20240530	161000	36924225	2960	2960	2960	2960	0
315	20240530	160900	36924225	2960	2960	2960	2960	0
316	20240530	160800	36924225	2960	2960	2960	2960	0
317	20240530	160700	36924225	2960	2960	2960	2960	0
318	20240530	160600	36924225	2960	2960	2960	2960	0
319	20240530	160500	36924225	2960	2960	2960	2960	0
320	20240530	160400	36924225	2960	2960	2960	2960	0
321	20240530	160300	36924225	2960	2960	2960	2960	0
322	20240530	160200	36924225	2960	2960	2960	2960	0
323	20240530	160100	36924225	2960	2960	2960	2960	0
324	20240530	160000	36924225	2960	2960	2960	2960	0
325	20240530	155900	36924225	2960	2960	2960	2960	0
326	20240530	155800	36924225	2960	2960	2960	2960	0
327	20240530	155700	36924225	2960	2960	2960	2960	0
328	20240530	155600	36924225	2960	2960	2960	2960	0
329	20240530	155500	36924225	2960	2960	2960	2960	0
330	20240530	155400	36924225	2960	2960	2960	2960	0
331	20240530	155300	36924225	2960	2960	2960	2960	0
332	20240530	155200	36924225	2960	2960	2960	2960	39
333	20240530	155100	36924225	2960	2960	2960	2960	0
334	20240530	155000	36924225	2960	2960	2960	2960	0
335	20240530	154900	36924225	2960	2960	2960	2960	0
336	20240530	154800	36924225	2960	2960	2960	2960	0
337	20240530	154700	36924225	2960	2960	2960	2960	0
338	20240530	154600	36924225	2960	2960	2960	2960	0
339	20240530	154500	36924225	2960	2960	2960	2960	0
340	20240530	154400	36924225	2960	2960	2960	2960	0
341	20240530	154300	36924225	2960	2960	2960	2960	0
342	20240530	154200	36924225	2960	2960	2960	2960	0
343	20240530	154100	36924225	2960	2960	2960	2960	0
344	20240530	154000	36924225	2960	2960	2960	2960	0
345	20240530	153900	36924225	2960	2960	2960	2960	0
346	20240530	153800	36924225	2960	2960	2960	2960	0
347	20240530	153700	36924225	2960	2960	2960	2960	0
348	20240530	153600	36924225	2960	2960	2960	2960	0
349	20240530	153500	36924225	2960	2960	2960	2960	0
350	20240530	153400	36924225	2960	2960	2960	2960	0
351	20240530	153300	36924225	2960	2960	2960	2960	0
352	20240530	153200	36924225	2960	2960	2960	2960	0
353	20240530	153100	36924225	2960	2960	2960	2960	0
354	20240530	153000	36924225	2960	2960	2960	2960	39
355	20240530	152900	36808785	2965	2965	2965	2965	0
356	20240530	152800	36808785	2965	2965	2965	2965	0
357	20240530	152700	36808785	2965	2965	2965	2965	0
358	20240530	152600	36808785	2965	2965	2965	2965	0
359	20240530	152500	36808785	2965	2965	2965	2965	0
360	20240530	152400	36808785	2965	2965	2965	2965	0
361	20240530	152300	36808785	2965	2965	2965	2965	0
362	20240530	152200	36808785	2965	2965	2965	2965	0
363	20240530	152100	36808785	2965	2965	2965	2965	0
364	20240530	152000	36808785	2965	2965	2965	2965	0
365	20240530	151900	36808785	2965	2965	2965	2965	0
366	20240530	151800	36808785	2965	2965	2965	2965	0
367	20240530	151700	36808785	2965	2940	2965	2940	111
368	20240530	151600	36482420	2940	2940	2940	2940	9
369	20240530	151500	36455960	2935	2940	2940	2935	9
370	20240530	151400	36429510	2940	2940	2940	2940	0
371	20240530	151300	36429510	2940	2940	2940	2940	0
372	20240530	151200	36429510	2940	2940	2940	2940	0
373	20240530	151100	36429510	2940	2945	2945	2940	8
374	20240530	151000	36405970	2945	2945	2945	2945	0
375	20240530	150900	36405970	2945	2945	2945	2945	3
376	20240530	150800	36397135	2945	2945	2945	2945	0
377	20240530	150700	36397135	2945	2945	2945	2945	3
378	20240530	150600	36388300	2935	2945	2945	2935	260
379	20240530	150500	35625130	2935	2935	2935	2935	0
380	20240530	150400	35625130	2935	2935	2935	2935	0
381	20240530	150300	35625130	2935	2935	2935	2935	0
382	20240530	150200	35625130	2935	2935	2935	2935	0
383	20240530	150100	35625130	2935	2955	2955	2935	120
384	20240530	150000	35272805	2960	2960	2960	2960	17
385	20240530	145900	35222485	2965	2965	2965	2965	7
386	20240530	145800	35201730	2960	2960	2960	2960	0
387	20240530	145700	35201730	2960	2960	2960	2960	4
388	20240530	145600	35189890	2940	2940	2940	2940	0
389	20240530	145500	35189890	2940	2940	2940	2940	0
390	20240530	145400	35189890	2940	2940	2940	2940	0
391	20240530	145300	35189890	2940	2940	2940	2940	0
392	20240530	145200	35189890	2940	2940	2940	2940	0
393	20240530	145100	35189890	2940	2940	2940	2940	0
394	20240530	145000	35189890	2940	2940	2940	2940	0
395	20240530	144900	35189890	2940	2940	2940	2940	26
396	20240530	144800	35113450	2940	2940	2940	2940	4
397	20240530	144700	35101690	2935	2935	2935	2935	0
398	20240530	144600	35101690	2935	2935	2935	2935	353
399	20240530	144500	34065635	2930	2940	2940	2930	650
400	20240530	144400	32158005	2940	2940	2940	2940	0
401	20240530	144300	32158005	2940	2940	2940	2940	3
402	20240530	144200	32149185	2940	2940	2940	2940	0
403	20240530	144100	32149185	2940	2935	2940	2935	45
404	20240530	144000	32017090	2940	2940	2940	2940	0
405	20240530	143900	32017090	2940	2940	2940	2940	11
406	20240530	143800	31984750	2940	2940	2940	2940	4
407	20240530	143700	31972990	2940	2940	2940	2940	0
408	20240530	143600	31972990	2940	2940	2940	2940	9
409	20240530	143500	31946530	2940	2940	2940	2940	0
410	20240530	143400	31946530	2940	2940	2940	2940	3
411	20240530	143300	31937710	2940	2940	2940	2940	0
412	20240530	143200	31937710	2940	2940	2940	2940	4
413	20240530	143100	31925950	2940	2940	2940	2940	0
414	20240530	143000	31925950	2940	2940	2940	2940	3
415	20240530	142900	31917130	2940	2940	2940	2940	4
416	20240530	142800	31905370	2940	2940	2940	2940	0
417	20240530	142700	31905370	2940	2940	2940	2940	3
418	20240530	142600	31896550	2940	2940	2940	2940	0
419	20240530	142500	31896550	2940	2940	2940	2940	4
420	20240530	142400	31884790	2940	2940	2940	2940	0
421	20240530	142300	31884790	2940	2940	2940	2940	7
422	20240530	142200	31864210	2945	2945	2945	2945	4
423	20240530	142100	31852430	2945	2945	2945	2945	0
424	20240530	142000	31852430	2945	2945	2945	2945	3
425	20240530	141900	31843595	2945	2945	2945	2945	0
426	20240530	141800	31843595	2945	2945	2945	2945	4
427	20240530	141700	31831815	2945	2945	2945	2945	0
428	20240530	141600	31831815	2945	2945	2945	2945	0
429	20240530	141500	31831815	2945	2945	2945	2945	3
430	20240530	141400	31822980	2945	2945	2945	2945	0
431	20240530	141300	31822980	2945	2945	2945	2945	8
432	20240530	141200	31799420	2945	2945	2945	2945	0
433	20240530	141100	31799420	2945	2945	2945	2945	3
434	20240530	141000	31790585	2940	2940	2940	2940	0
435	20240530	140900	31790585	2940	2940	2940	2940	0
436	20240530	140800	31790585	2940	2945	2945	2940	112
437	20240530	140700	31461290	2950	2950	2950	2950	4
438	20240530	140600	31449490	2950	2950	2950	2950	0
439	20240530	140500	31449490	2950	2950	2950	2950	0
440	20240530	140400	31449490	2950	2955	2955	2950	24
441	20240530	140300	31378605	2945	2945	2945	2945	0
442	20240530	140200	31378605	2945	2950	2950	2945	1008
443	20240530	140100	28409775	2970	2975	2975	2970	360
444	20240530	140000	27340525	2980	2980	2980	2980	3
445	20240530	135900	27331585	2980	2980	2980	2980	4
446	20240530	135800	27319665	2980	2980	2980	2980	0
447	20240530	135700	27319665	2980	2980	2980	2980	4
448	20240530	135600	27307745	2980	2980	2980	2980	0
449	20240530	135500	27307745	2980	2980	2980	2980	3
450	20240530	135400	27298805	2980	2980	2980	2980	0
451	20240530	135300	27298805	2980	2980	2980	2980	4
452	20240530	135200	27286885	2975	2975	2975	2975	4
453	20240530	135100	27274985	2975	2975	2975	2975	0
454	20240530	135000	27274985	2975	2975	2975	2975	0
455	20240530	134900	27274985	2975	2975	2975	2975	0
456	20240530	134800	27274985	2975	2975	2975	2975	0
457	20240530	134700	27274985	2975	2975	2975	2975	0
458	20240530	134600	27274985	2975	2950	2975	2950	42
459	20240530	134500	27151060	2965	2965	2965	2965	0
460	20240530	134400	27151060	2965	2970	2970	2965	295
461	20240530	134300	26276355	2975	2975	2975	2975	4
462	20240530	134200	26264455	2980	2980	2980	2980	0
463	20240530	134100	26264455	2980	2980	2980	2980	375
464	20240530	134000	25146955	2965	2965	2965	2965	0
465	20240530	133900	25146955	2965	2960	2965	2960	34
466	20240530	133800	25046260	2960	2960	2960	2960	0
467	20240530	133700	25046260	2960	2960	2960	2960	4
468	20240530	133600	25034420	2960	2960	2960	2960	4
469	20240530	133500	25022580	2960	2960	2960	2960	0
470	20240530	133400	25022580	2960	2960	2960	2960	4
471	20240530	133300	25010740	2960	2960	2960	2960	0
472	20240530	133200	25010740	2960	2960	2960	2960	3
473	20240530	133100	25001860	2960	2960	2960	2960	4
474	20240530	133000	24990020	2955	2955	2955	2955	34
475	20240530	132900	24889550	2955	2955	2955	2955	0
476	20240530	132800	24889550	2955	2955	2955	2955	0
477	20240530	132700	24889550	2955	2960	2960	2955	11
478	20240530	132600	24857025	2960	2960	2960	2960	4
479	20240530	132500	24845185	2970	2970	2970	2970	65
480	20240530	132400	24652135	2970	2970	2970	2970	4
481	20240530	132300	24640255	2975	2975	2975	2975	4
482	20240530	132200	24628355	2985	2985	2985	2985	8
483	20240530	132100	24604475	2975	2985	2985	2975	4
484	20240530	132000	24592565	2975	2975	2975	2975	4
485	20240530	131900	24580665	2975	2975	2975	2975	0
486	20240530	131800	24580665	2975	2975	2975	2975	4
487	20240530	131700	24568765	2980	2980	2980	2980	5
488	20240530	131600	24553865	2995	2995	2995	2985	16
489	20240530	131500	24506085	2980	2980	2980	2980	5
490	20240530	131400	24491185	2970	2970	2970	2970	0
491	20240530	131300	24491185	2970	2970	2970	2970	29
492	20240530	131200	24405055	2970	2970	2970	2970	0
493	20240530	131100	24405055	2970	2970	2970	2970	1
494	20240530	131000	24402085	2970	2970	2970	2970	0
495	20240530	130900	24402085	2970	2970	2970	2970	11
496	20240530	130800	24369415	2980	2980	2980	2980	0
497	20240530	130700	24369415	2980	2980	2980	2980	0
498	20240530	130600	24369415	2980	2980	2980	2980	1
499	20240530	130500	24366435	2980	2980	2980	2980	65
500	20240530	130400	24172735	2980	2980	2980	2980	36
501	20240530	130300	24065455	2980	2980	2980	2980	8
502	20240530	130200	24041615	2980	2980	2980	2980	3
503	20240530	130100	24032675	2980	2980	2980	2980	1
504	20240530	130000	24029695	2980	2980	2980	2980	65
505	20240530	125900	23835995	2980	2980	2980	2980	2
506	20240530	125800	23830035	2975	2975	2975	2975	0
507	20240530	125700	23830035	2975	2975	2975	2975	7
508	20240530	125600	23809210	2980	2980	2980	2980	1
509	20240530	125500	23806230	2975	2975	2975	2975	0
510	20240530	125400	23806230	2975	2975	2975	2975	0
511	20240530	125300	23806230	2975	2975	2975	2975	7
512	20240530	125200	23785405	2980	2980	2980	2980	0
513	20240530	125100	23785405	2980	2965	2980	2965	42
514	20240530	125000	23660860	2970	2970	2970	2970	54
515	20240530	124900	23500480	2965	2965	2965	2965	1
516	20240530	124800	23497515	2970	2970	2970	2970	4
517	20240530	124700	23485635	2970	2970	2970	2970	8
518	20240530	124600	23461875	2970	2970	2970	2970	4
519	20240530	124500	23449995	2960	2960	2960	2960	0
520	20240530	124400	23449995	2960	2960	2960	2960	0
521	20240530	124300	23449995	2960	2960	2960	2960	0
522	20240530	124200	23449995	2960	2960	2960	2960	8
523	20240530	124100	23426315	2960	2960	2960	2960	5
524	20240530	124000	23411515	2960	2960	2960	2960	0
525	20240530	123900	23411515	2960	2960	2960	2960	4
526	20240530	123800	23399675	2960	2960	2960	2960	0
527	20240530	123700	23399675	2960	2960	2960	2960	11
528	20240530	123600	23367115	2960	2960	2960	2960	1
529	20240530	123500	23364155	2960	2960	2960	2960	4
530	20240530	123400	23352315	2960	2960	2960	2960	4
531	20240530	123300	23340475	2960	2960	2960	2960	0
532	20240530	123200	23340475	2960	2960	2960	2960	4
533	20240530	123100	23328635	2965	2965	2965	2965	4
534	20240530	123000	23316775	2965	2965	2965	2965	65
535	20240530	122900	23124050	2965	2965	2965	2965	1
536	20240530	122800	23121085	2960	2960	2965	2960	16
537	20240530	122700	23073720	2965	2965	2965	2965	3
538	20240530	122600	23064825	2965	2965	2965	2965	1
539	20240530	122500	23061860	2965	2965	2965	2965	4
540	20240530	122400	23050000	2965	2965	2965	2965	2
541	20240530	122300	23044070	2965	2965	2965	2965	7
542	20240530	122200	23023315	2965	2965	2965	2965	7
543	20240530	122100	23002560	2965	2965	2965	2965	5
544	20240530	122000	22987735	2965	2965	2965	2965	0
545	20240530	121900	22987735	2965	2965	2965	2965	0
546	20240530	121800	22987735	2965	2965	2965	2965	0
547	20240530	121700	22987735	2965	2960	2965	2955	182
548	20240530	121600	22449735	2965	2965	2965	2965	5
549	20240530	121500	22434910	2965	2965	2965	2965	0
550	20240530	121400	22434910	2965	2965	2965	2965	25
551	20240530	121300	22360785	2970	2975	2975	2970	32
552	20240530	121200	22265690	2975	2975	2975	2975	8
553	20240530	121100	22241890	2975	2975	2975	2975	1
554	20240530	121000	22238915	2975	2960	2975	2960	121
555	20240530	120900	21880035	2960	2960	2960	2960	4
556	20240530	120800	21868195	2960	2960	2960	2960	0
557	20240530	120700	21868195	2960	2960	2960	2960	11
558	20240530	120600	21835635	2960	2960	2960	2960	1
559	20240530	120500	21832675	2955	2955	2955	2955	1
560	20240530	120400	21829720	2955	2955	2955	2955	3
561	20240530	120300	21820855	2955	2955	2955	2955	3
562	20240530	120200	21811990	2955	2955	2955	2955	12
563	20240530	120100	21776530	2955	2955	2955	2955	1
564	20240530	120000	21773575	2955	2955	2955	2955	4
565	20240530	115900	21761755	2950	2950	2950	2950	0
566	20240530	115800	21761755	2950	2950	2950	2950	4
567	20240530	115700	21749955	2955	2955	2955	2955	8
568	20240530	115600	21726315	2955	2955	2955	2955	1
569	20240530	115500	21723360	2955	2960	2960	2955	76
570	20240530	115400	21498440	2960	2960	2960	2960	0
571	20240530	115300	21498440	2960	2960	2960	2960	4
572	20240530	115200	21486600	2960	2960	2960	2960	8
573	20240530	115100	21462920	2960	2960	2960	2960	4
574	20240530	115000	21451080	2960	2960	2960	2960	65
575	20240530	114900	21258680	2960	2960	2960	2960	4
576	20240530	114800	21246840	2960	2960	2960	2960	3
577	20240530	114700	21237960	2960	2960	2960	2960	8
578	20240530	114600	21214280	2960	2960	2960	2960	5
579	20240530	114500	21199480	2960	2960	2960	2960	65
580	20240530	114400	21007080	2960	2960	2960	2960	3
581	20240530	114300	20998200	2960	2960	2960	2960	0
582	20240530	114200	20998200	2960	2960	2960	2960	8
583	20240530	114100	20974520	2960	2960	2960	2960	1
584	20240530	114000	20971560	2950	2950	2950	2950	66
585	20240530	113900	20776860	2945	2970	2970	2945	463
586	20240530	113800	19411650	2970	2970	2970	2970	0
587	20240530	113700	19411650	2970	2970	2970	2970	31
588	20240530	113600	19319580	2975	2975	2975	2975	3
589	20240530	113500	19310655	2970	2970	2970	2970	14
590	20240530	113400	19269075	2970	2970	2970	2970	0
591	20240530	113300	19269075	2970	2970	2970	2970	4
592	20240530	113200	19257195	2970	2970	2970	2970	8
593	20240530	113100	19233435	2970	2970	2970	2970	4
594	20240530	113000	19221555	2965	2965	2965	2965	18
595	20240530	112900	19168185	2965	2965	2965	2965	0
596	20240530	112800	19168185	2965	2950	2965	2950	39
597	20240530	112700	19053105	2965	2965	2965	2965	12
598	20240530	112600	19017525	2965	2965	2965	2965	7
599	20240530	112500	18996770	2965	2965	2965	2965	69
600	20240530	112400	18792185	2965	2965	2965	2965	7
601	20240530	112300	18771430	2970	2970	2970	2970	0
602	20240530	112200	18771430	2970	2970	2970	2970	8
603	20240530	112100	18747670	2970	2970	2970	2970	1
604	20240530	112000	18744700	2970	2970	2970	2970	10
605	20240530	111900	18715000	2970	2970	2970	2970	1
606	20240530	111800	18712030	2955	2955	2955	2955	41
607	20240530	111700	18590875	2970	2970	2970	2970	8
608	20240530	111600	18567115	2970	2960	2970	2955	6
609	20240530	111500	18549355	2970	2970	2970	2970	20
610	20240530	111400	18489955	2960	2975	2975	2960	53
611	20240530	111300	18333010	2980	2965	2980	2965	280
612	20240530	111200	17499375	2965	2960	2965	2960	279
613	20240530	111100	16673480	2960	2960	2960	2960	0
614	20240530	111000	16673480	2960	2960	2960	2960	71
615	20240530	110900	16463320	2960	2960	2960	2960	3
616	20240530	110800	16454440	2960	2955	2960	2955	118
617	20240530	110700	16105745	2955	2955	2955	2955	12
618	20240530	110600	16070285	2955	2955	2955	2955	1
619	20240530	110500	16067330	2950	2950	2950	2950	14
620	20240530	110400	16026030	2950	2950	2950	2950	0
621	20240530	110300	16026030	2950	2950	2950	2950	4
622	20240530	110200	16014230	2950	2950	2950	2950	12
623	20240530	110100	15978830	2950	2950	2950	2950	1
624	20240530	110000	15975880	2950	2955	2955	2950	75
625	20240530	105900	15754305	2955	2955	2955	2955	0
626	20240530	105800	15754305	2955	2955	2955	2955	0
627	20240530	105700	15754305	2955	2955	2955	2955	8
628	20240530	105600	15730665	2955	2955	2955	2955	1
629	20240530	105500	15727710	2955	2950	2955	2950	76
630	20240530	105400	15503185	2955	2955	2955	2955	0
631	20240530	105300	15503185	2955	2955	2955	2955	0
632	20240530	105200	15503185	2955	2955	2955	2955	8
633	20240530	105100	15479545	2955	2950	2955	2950	5
634	20240530	105000	15464790	2945	2945	2945	2945	40
635	20240530	104900	15346990	2945	2945	2945	2945	3
636	20240530	104800	15338155	2945	2945	2945	2945	0
637	20240530	104700	15338155	2945	2945	2945	2945	0
638	20240530	104600	15338155	2945	2945	2945	2935	505
639	20240530	104500	13855555	2940	2940	2940	2940	495
640	20240530	104400	12400255	2945	2945	2945	2945	4
641	20240530	104300	12388475	2945	2945	2945	2945	0
642	20240530	104200	12388475	2945	2945	2945	2945	6
643	20240530	104100	12370805	2955	2950	2955	2950	6
644	20240530	104000	12353090	2955	2955	2955	2955	3
645	20240530	103900	12344225	2955	2955	2955	2955	4
646	20240530	103800	12332405	2955	2955	2955	2955	0
647	20240530	103700	12332405	2955	2955	2955	2955	3
648	20240530	103600	12323540	2955	2955	2955	2955	1
649	20240530	103500	12320585	2955	2955	2955	2955	4
650	20240530	103400	12308765	2955	2955	2955	2955	1
651	20240530	103300	12305810	2955	2955	2955	2955	1
652	20240530	103200	12302855	2950	2955	2955	2950	7
653	20240530	103100	12282185	2955	2955	2955	2955	1
654	20240530	103000	12279230	2955	2955	2955	2955	0
655	20240530	102900	12279230	2955	2955	2955	2955	0
656	20240530	102800	12279230	2955	2955	2955	2955	7
657	20240530	102700	12258545	2960	2960	2960	2960	0
658	20240530	102600	12258545	2960	2945	2960	2945	10
659	20240530	102500	12229080	2945	2945	2945	2945	12
660	20240530	102400	12193740	2960	2960	2960	2960	2
661	20240530	102300	12187820	2940	2945	2960	2940	346
662	20240530	102200	11165750	2945	2945	2945	2945	0
663	20240530	102100	11165750	2945	2945	2945	2945	4
664	20240530	102000	11153970	2945	2945	2945	2945	0
665	20240530	101900	11153970	2945	2945	2945	2945	4
666	20240530	101800	11142190	2945	2945	2945	2945	0
667	20240530	101700	11142190	2945	2945	2945	2945	3
668	20240530	101600	11133355	2945	2945	2945	2945	5
669	20240530	101500	11118630	2945	2945	2945	2945	19
670	20240530	101400	11062675	2945	2945	2945	2945	3
671	20240530	101300	11053840	2945	2945	2945	2945	0
672	20240530	101200	11053840	2945	2945	2945	2945	4
673	20240530	101100	11042060	2945	2945	2945	2945	1
674	20240530	101000	11039115	2945	2945	2945	2945	3
675	20240530	100900	11030280	2945	2945	2945	2945	0
676	20240530	100800	11030280	2945	2940	2945	2940	5
677	20240530	100700	11015560	2945	2945	2945	2945	3
678	20240530	100600	11006725	2945	2945	2945	2945	1
679	20240530	100500	11003780	2945	2945	2945	2945	8
680	20240530	100400	10980220	2950	2950	2950	2950	0
681	20240530	100300	10980220	2950	2950	2950	2950	1
682	20240530	100200	10977270	2945	2945	2945	2945	7
683	20240530	100100	10956655	2950	2950	2950	2950	1
684	20240530	100000	10953705	2950	2950	2950	2950	3
685	20240530	095900	10944855	2935	2935	2935	2935	73
686	20240530	095800	10730600	2935	2930	2935	2930	81
687	20240530	095700	10493255	2935	2935	2935	2935	0
688	20240530	095600	10493255	2935	2935	2935	2935	1
689	20240530	095500	10490320	2935	2935	2935	2935	3
690	20240530	095400	10481515	2930	2930	2930	2930	0
691	20240530	095300	10481515	2930	2930	2930	2930	11
692	20240530	095200	10449285	2935	2935	2935	2935	0
693	20240530	095100	10449285	2935	2935	2935	2935	1
694	20240530	095000	10446350	2920	2920	2920	2920	0
695	20240530	094900	10446350	2920	2920	2920	2920	1
696	20240530	094800	10443430	2920	2930	2930	2920	4
697	20240530	094700	10431720	2935	2935	2935	2935	0
698	20240530	094600	10431720	2935	2925	2935	2920	47
699	20240530	094500	10294445	2925	2925	2925	2925	4
700	20240530	094400	10282745	2940	2940	2940	2940	0
701	20240530	094300	10282745	2940	2940	2940	2940	4
702	20240530	094200	10270985	2925	2930	2930	2925	768
703	20240530	094100	8022350	2945	2930	2945	2930	5
704	20240530	094000	8007685	2930	2930	2930	2930	0
705	20240530	093900	8007685	2930	2930	2930	2930	0
706	20240530	093800	8007685	2930	2930	2930	2930	53
707	20240530	093700	7852395	2930	2930	2930	2930	4
708	20240530	093600	7840675	2930	2930	2930	2930	1
709	20240530	093500	7837745	2930	2930	2930	2930	3
710	20240530	093400	7828955	2930	2930	2930	2930	0
711	20240530	093300	7828955	2930	2930	2930	2930	4
712	20240530	093200	7817235	2930	2930	2930	2930	0
713	20240530	093100	7817235	2930	2930	2930	2930	4
714	20240530	093000	7805515	2925	2930	2930	2925	193
715	20240530	092900	7240970	2925	2925	2925	2925	213
716	20240530	092800	6617945	2930	2930	2930	2930	3
717	20240530	092700	6609155	2940	2940	2940	2940	1
718	20240530	092600	6606215	2940	2940	2940	2940	81
719	20240530	092500	6368075	2915	2915	2915	2915	0
720	20240530	092400	6368075	2915	2915	2915	2915	0
721	20240530	092300	6368075	2915	2950	2950	2915	75
722	20240530	092200	6149195	2950	2950	2950	2950	0
723	20240530	092100	6149195	2950	2950	2950	2950	0
724	20240530	092000	6149195	2950	2950	2950	2950	1
725	20240530	091900	6146245	2910	2910	2910	2910	0
726	20240530	091800	6146245	2910	2910	2910	2910	0
727	20240530	091700	6146245	2910	2915	2915	2910	41
728	20240530	091600	6026805	2960	2960	2960	2960	1
729	20240530	091500	6023845	2965	2965	2965	2965	5
730	20240530	091400	6009020	2965	2965	2965	2965	1
731	20240530	091300	6006055	2960	2960	2960	2960	0
732	20240530	091200	6006055	2960	2960	2960	2960	5
733	20240530	091100	5991255	2960	2940	2960	2915	893
734	20240530	091000	3382450	2940	2940	2940	2940	92
735	20240530	090900	3111970	2940	2940	2940	2940	0
736	20240530	090800	3111970	2940	2940	2940	2940	25
737	20240530	090700	3038470	2940	2940	2940	2940	25
738	20240530	090600	2964970	2960	2960	2960	2960	1
739	20240530	090500	2962010	2960	2960	2960	2935	79
740	20240530	090400	2728195	2920	2940	2940	2910	734
741	20240530	090300	580265	2940	2940	2940	2940	0
742	20240530	090200	580265	2940	2940	2940	2940	10
743	20240530	090100	550865	2955	2955	2955	2955	1
744	20240530	090000	547910	2930	2930	2930	2930	187