KissMeData/143210/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202600	61861955	2710	2710	2710	2710	503
3	20240530	202500	61861955	2710	2710	2710	2710	0
4	20240530	202400	61861955	2710	2710	2710	2710	0
5	20240530	202300	61861955	2710	2710	2710	2710	0
6	20240530	202200	61861955	2710	2710	2710	2710	0
7	20240530	202100	61861955	2710	2710	2710	2710	0
8	20240530	202000	61861955	2710	2710	2710	2710	0
9	20240530	201900	61861955	2710	2710	2710	2710	0
10	20240530	201800	61861955	2710	2710	2710	2710	0
11	20240530	201700	61861955	2710	2710	2710	2710	0
12	20240530	201600	61861955	2710	2710	2710	2710	0
13	20240530	201500	61861955	2710	2710	2710	2710	0
14	20240530	201400	61861955	2710	2710	2710	2710	0
15	20240530	201300	61861955	2710	2710	2710	2710	0
16	20240530	201200	61861955	2710	2710	2710	2710	0
17	20240530	201100	61861955	2710	2710	2710	2710	0
18	20240530	201000	61861955	2710	2710	2710	2710	0
19	20240530	200900	61861955	2710	2710	2710	2710	0
20	20240530	200800	61861955	2710	2710	2710	2710	0
21	20240530	200700	61861955	2710	2710	2710	2710	0
22	20240530	200600	61861955	2710	2710	2710	2710	0
23	20240530	200500	61861955	2710	2710	2710	2710	0
24	20240530	200400	61861955	2710	2710	2710	2710	0
25	20240530	200300	61861955	2710	2710	2710	2710	0
26	20240530	200200	61861955	2710	2710	2710	2710	0
27	20240530	200100	61861955	2710	2710	2710	2710	0
28	20240530	200000	61861955	2710	2710	2710	2710	0
29	20240530	195900	61861955	2710	2710	2710	2710	0
30	20240530	195800	61861955	2710	2710	2710	2710	0
31	20240530	195700	61861955	2710	2710	2710	2710	0
32	20240530	195600	61861955	2710	2710	2710	2710	503
33	20240530	195500	61861955	2710	2710	2710	2710	0
34	20240530	195400	61861955	2710	2710	2710	2710	0
35	20240530	195300	61861955	2710	2710	2710	2710	0
36	20240530	195200	61861955	2710	2710	2710	2710	0
37	20240530	195100	61861955	2710	2710	2710	2710	0
38	20240530	195000	61861955	2710	2710	2710	2710	0
39	20240530	194900	61861955	2710	2710	2710	2710	0
40	20240530	194800	61861955	2710	2710	2710	2710	0
41	20240530	194700	61861955	2710	2710	2710	2710	0
42	20240530	194600	61861955	2710	2710	2710	2710	0
43	20240530	194500	61861955	2710	2710	2710	2710	0
44	20240530	194400	61861955	2710	2710	2710	2710	0
45	20240530	194300	61861955	2710	2710	2710	2710	0
46	20240530	194200	61861955	2710	2710	2710	2710	0
47	20240530	194100	61861955	2710	2710	2710	2710	0
48	20240530	194000	61861955	2710	2710	2710	2710	0
49	20240530	193900	61861955	2710	2710	2710	2710	0
50	20240530	193800	61861955	2710	2710	2710	2710	0
51	20240530	193700	61861955	2710	2710	2710	2710	0
52	20240530	193600	61861955	2710	2710	2710	2710	0
53	20240530	193500	61861955	2710	2710	2710	2710	0
54	20240530	193400	61861955	2710	2710	2710	2710	0
55	20240530	193300	61861955	2710	2710	2710	2710	0
56	20240530	193200	61861955	2710	2710	2710	2710	0
57	20240530	193100	61861955	2710	2710	2710	2710	0
58	20240530	193000	61861955	2710	2710	2710	2710	0
59	20240530	192900	61861955	2710	2710	2710	2710	0
60	20240530	192800	61861955	2710	2710	2710	2710	0
61	20240530	192700	61861955	2710	2710	2710	2710	0
62	20240530	192600	61861955	2710	2710	2710	2710	503
63	20240530	192500	61861955	2710	2710	2710	2710	0
64	20240530	192400	61861955	2710	2710	2710	2710	0
65	20240530	192300	61861955	2710	2710	2710	2710	0
66	20240530	192200	61861955	2710	2710	2710	2710	0
67	20240530	192100	61861955	2710	2710	2710	2710	0
68	20240530	192000	61861955	2710	2710	2710	2710	0
69	20240530	191900	61861955	2710	2710	2710	2710	0
70	20240530	191800	61861955	2710	2710	2710	2710	0
71	20240530	191700	61861955	2710	2710	2710	2710	0
72	20240530	191600	61861955	2710	2710	2710	2710	0
73	20240530	191500	61861955	2710	2710	2710	2710	0
74	20240530	191400	61861955	2710	2710	2710	2710	0
75	20240530	191300	61861955	2710	2710	2710	2710	0
76	20240530	191200	61861955	2710	2710	2710	2710	0
77	20240530	191100	61861955	2710	2710	2710	2710	0
78	20240530	191000	61861955	2710	2710	2710	2710	0
79	20240530	190900	61861955	2710	2710	2710	2710	0
80	20240530	190800	61861955	2710	2710	2710	2710	0
81	20240530	190700	61861955	2710	2710	2710	2710	0
82	20240530	190600	61861955	2710	2710	2710	2710	0
83	20240530	190500	61861955	2710	2710	2710	2710	0
84	20240530	190400	61861955	2710	2710	2710	2710	0
85	20240530	190300	61861955	2710	2710	2710	2710	0
86	20240530	190200	61861955	2710	2710	2710	2710	0
87	20240530	190100	61861955	2710	2710	2710	2710	0
88	20240530	190000	61861955	2710	2710	2710	2710	0
89	20240530	185900	61861955	2710	2710	2710	2710	0
90	20240530	185800	61861955	2710	2710	2710	2710	0
91	20240530	185700	61861955	2710	2710	2710	2710	0
92	20240530	185600	61861955	2710	2710	2710	2710	503
93	20240530	185500	61861955	2710	2710	2710	2710	0
94	20240530	185400	61861955	2710	2710	2710	2710	0
95	20240530	185300	61861955	2710	2710	2710	2710	0
96	20240530	185200	61861955	2710	2710	2710	2710	0
97	20240530	185100	61861955	2710	2710	2710	2710	0
98	20240530	185000	61861955	2710	2710	2710	2710	0
99	20240530	184900	61861955	2710	2710	2710	2710	0
100	20240530	184800	61861955	2710	2710	2710	2710	0
101	20240530	184700	61861955	2710	2710	2710	2710	0
102	20240530	184600	61861955	2710	2710	2710	2710	0
103	20240530	184500	61861955	2710	2710	2710	2710	0
104	20240530	184400	61861955	2710	2710	2710	2710	0
105	20240530	184300	61861955	2710	2710	2710	2710	0
106	20240530	184200	61861955	2710	2710	2710	2710	0
107	20240530	184100	61861955	2710	2710	2710	2710	0
108	20240530	184000	61861955	2710	2710	2710	2710	0
109	20240530	183900	61861955	2710	2710	2710	2710	0
110	20240530	183800	61861955	2710	2710	2710	2710	0
111	20240530	183700	61861955	2710	2710	2710	2710	0
112	20240530	183600	61861955	2710	2710	2710	2710	0
113	20240530	183500	61861955	2710	2710	2710	2710	0
114	20240530	183400	61861955	2710	2710	2710	2710	0
115	20240530	183300	61861955	2710	2710	2710	2710	0
116	20240530	183200	61861955	2710	2710	2710	2710	0
117	20240530	183100	61861955	2710	2710	2710	2710	0
118	20240530	183000	61861955	2710	2710	2710	2710	0
119	20240530	182900	61861955	2710	2710	2710	2710	0
120	20240530	182800	61861955	2710	2710	2710	2710	0
121	20240530	182700	61861955	2710	2710	2710	2710	0
122	20240530	182600	61861955	2710	2710	2710	2710	503
123	20240530	182500	61861955	2710	2710	2710	2710	0
124	20240530	182400	61861955	2710	2710	2710	2710	0
125	20240530	182300	61861955	2710	2710	2710	2710	0
126	20240530	182200	61861955	2710	2710	2710	2710	0
127	20240530	182100	61861955	2710	2710	2710	2710	0
128	20240530	182000	61861955	2710	2710	2710	2710	0
129	20240530	181900	61861955	2710	2710	2710	2710	0
130	20240530	181800	61861955	2710	2710	2710	2710	0
131	20240530	181700	61861955	2710	2710	2710	2710	0
132	20240530	181600	61861955	2710	2710	2710	2710	0
133	20240530	181500	61861955	2710	2710	2710	2710	0
134	20240530	181400	61861955	2710	2710	2710	2710	0
135	20240530	181300	61861955	2710	2710	2710	2710	0
136	20240530	181200	61861955	2710	2710	2710	2710	0
137	20240530	181100	61861955	2710	2710	2710	2710	0
138	20240530	181000	61861955	2710	2710	2710	2710	0
139	20240530	180900	61861955	2710	2710	2710	2710	0
140	20240530	180800	61861955	2710	2710	2710	2710	0
141	20240530	180700	61861955	2710	2710	2710	2710	0
142	20240530	180600	61861955	2710	2710	2710	2710	0
143	20240530	180500	61861955	2710	2710	2710	2710	0
144	20240530	180400	61861955	2710	2710	2710	2710	0
145	20240530	180300	61861955	2710	2710	2710	2710	0
146	20240530	180200	61861955	2710	2710	2710	2710	0
147	20240530	180100	61861955	2710	2710	2710	2710	0
148	20240530	180000	61861955	2710	2710	2710	2710	0
149	20240530	175900	61861955	2710	2710	2710	2710	0
150	20240530	175800	61861955	2710	2710	2710	2710	0
151	20240530	175700	61861955	2710	2710	2710	2710	0
152	20240530	175600	61861955	2710	2710	2710	2710	503
153	20240530	175500	61861955	2710	2710	2710	2710	0
154	20240530	175400	61861955	2710	2710	2710	2710	0
155	20240530	175300	61861955	2710	2710	2710	2710	0
156	20240530	175200	61861955	2710	2710	2710	2710	0
157	20240530	175100	61861955	2710	2710	2710	2710	0
158	20240530	175000	61861955	2710	2710	2710	2710	0
159	20240530	174900	61861955	2710	2710	2710	2710	0
160	20240530	174800	61861955	2710	2710	2710	2710	0
161	20240530	174700	61861955	2710	2710	2710	2710	0
162	20240530	174600	61861955	2710	2710	2710	2710	0
163	20240530	174500	61861955	2710	2710	2710	2710	0
164	20240530	174400	61861955	2710	2710	2710	2710	0
165	20240530	174300	61861955	2710	2710	2710	2710	0
166	20240530	174200	61861955	2710	2710	2710	2710	0
167	20240530	174100	61861955	2710	2710	2710	2710	0
168	20240530	174000	61861955	2710	2710	2710	2710	0
169	20240530	173900	61861955	2710	2710	2710	2710	0
170	20240530	173800	61861955	2710	2710	2710	2710	0
171	20240530	173700	61861955	2710	2710	2710	2710	0
172	20240530	173600	61861955	2710	2710	2710	2710	0
173	20240530	173500	61861955	2710	2710	2710	2710	0
174	20240530	173400	61861955	2710	2710	2710	2710	0
175	20240530	173300	61861955	2710	2710	2710	2710	0
176	20240530	173200	61861955	2710	2710	2710	2710	0
177	20240530	173100	61861955	2710	2710	2710	2710	0
178	20240530	173000	61861955	2710	2710	2710	2710	0
179	20240530	172900	61861955	2710	2710	2710	2710	0
180	20240530	172800	61861955	2710	2710	2710	2710	0
181	20240530	172700	61861955	2710	2710	2710	2710	0
182	20240530	172600	61861955	2710	2710	2710	2710	503
183	20240530	172500	61861955	2710	2710	2710	2710	0
184	20240530	172400	61861955	2710	2710	2710	2710	0
185	20240530	172300	61861955	2710	2710	2710	2710	0
186	20240530	172200	61861955	2710	2710	2710	2710	0
187	20240530	172100	61861955	2710	2710	2710	2710	0
188	20240530	172000	61861955	2710	2710	2710	2710	0
189	20240530	171900	61861955	2710	2710	2710	2710	0
190	20240530	171800	61861955	2710	2710	2710	2710	0
191	20240530	171700	61861955	2710	2710	2710	2710	0
192	20240530	171600	61861955	2710	2710	2710	2710	0
193	20240530	171500	61861955	2710	2710	2710	2710	0
194	20240530	171400	61861955	2710	2710	2710	2710	0
195	20240530	171300	61861955	2710	2710	2710	2710	0
196	20240530	171200	61861955	2710	2710	2710	2710	0
197	20240530	171100	61861955	2710	2710	2710	2710	0
198	20240530	171000	61861955	2710	2710	2710	2710	0
199	20240530	170900	61861955	2710	2710	2710	2710	0
200	20240530	170800	61861955	2710	2710	2710	2710	0
201	20240530	170700	61861955	2710	2710	2710	2710	0
202	20240530	170600	61861955	2710	2710	2710	2710	0
203	20240530	170500	61861955	2710	2710	2710	2710	0
204	20240530	170400	61861955	2710	2710	2710	2710	0
205	20240530	170300	61861955	2710	2710	2710	2710	0
206	20240530	170200	61861955	2710	2710	2710	2710	0
207	20240530	170100	61861955	2710	2710	2710	2710	0
208	20240530	170000	61861955	2710	2710	2710	2710	0
209	20240530	165900	61861955	2710	2710	2710	2710	0
210	20240530	165800	61861955	2710	2710	2710	2710	0
211	20240530	165700	61861955	2710	2710	2710	2710	0
212	20240530	165600	61861955	2710	2710	2710	2710	503
213	20240530	165500	61861955	2710	2710	2710	2710	0
214	20240530	165400	61861955	2710	2710	2710	2710	0
215	20240530	165300	61861955	2710	2710	2710	2710	0
216	20240530	165200	61861955	2710	2710	2710	2710	0
217	20240530	165100	61861955	2710	2710	2710	2710	0
218	20240530	165000	61861955	2710	2710	2710	2710	0
219	20240530	164900	61861955	2710	2710	2710	2710	0
220	20240530	164800	61861955	2710	2710	2710	2710	0
221	20240530	164700	61861955	2710	2710	2710	2710	0
222	20240530	164600	61861955	2710	2710	2710	2710	0
223	20240530	164500	61861955	2710	2710	2710	2710	0
224	20240530	164400	61861955	2710	2710	2710	2710	0
225	20240530	164300	61861955	2710	2710	2710	2710	0
226	20240530	164200	61861955	2710	2710	2710	2710	0
227	20240530	164100	61861955	2710	2710	2710	2710	0
228	20240530	164000	61861955	2710	2710	2710	2710	0
229	20240530	163900	61861955	2710	2710	2710	2710	0
230	20240530	163800	61861955	2710	2710	2710	2710	0
231	20240530	163700	61861955	2710	2710	2710	2710	0
232	20240530	163600	61861955	2710	2710	2710	2710	0
233	20240530	163500	61861955	2710	2710	2710	2710	0
234	20240530	163400	61861955	2710	2710	2710	2710	0
235	20240530	163300	61861955	2710	2710	2710	2710	0
236	20240530	163200	61861955	2710	2710	2710	2710	0
237	20240530	163100	61861955	2710	2710	2710	2710	0
238	20240530	163000	61861955	2710	2710	2710	2710	0
239	20240530	162900	61861955	2710	2710	2710	2710	0
240	20240530	162800	61861955	2710	2710	2710	2710	0
241	20240530	162700	61861955	2710	2710	2710	2710	0
242	20240530	162600	61861955	2710	2710	2710	2710	503
243	20240530	162500	61861955	2710	2710	2710	2710	0
244	20240530	162400	61861955	2710	2710	2710	2710	0
245	20240530	162300	61861955	2710	2710	2710	2710	0
246	20240530	162200	61861955	2710	2710	2710	2710	0
247	20240530	162100	61861955	2710	2710	2710	2710	0
248	20240530	162000	61861955	2710	2710	2710	2710	0
249	20240530	161900	61861955	2710	2710	2710	2710	0
250	20240530	161800	61861955	2710	2710	2710	2710	0
251	20240530	161700	61861955	2710	2710	2710	2710	0
252	20240530	161600	61861955	2710	2710	2710	2710	0
253	20240530	161500	61861955	2710	2710	2710	2710	0
254	20240530	161400	61861955	2710	2710	2710	2710	0
255	20240530	161300	61861955	2710	2710	2710	2710	0
256	20240530	161200	61861955	2710	2710	2710	2710	0
257	20240530	161100	61861955	2710	2710	2710	2710	0
258	20240530	161000	61861955	2710	2710	2710	2710	0
259	20240530	160900	61861955	2710	2710	2710	2710	0
260	20240530	160800	61861955	2710	2710	2710	2710	0
261	20240530	160700	61861955	2710	2710	2710	2710	0
262	20240530	160600	61861955	2710	2710	2710	2710	0
263	20240530	160500	61861955	2710	2710	2710	2710	0
264	20240530	160400	61861955	2710	2710	2710	2710	0
265	20240530	160300	61861955	2710	2710	2710	2710	0
266	20240530	160200	61861955	2710	2710	2710	2710	0
267	20240530	160100	61861955	2710	2710	2710	2710	0
268	20240530	160000	61861955	2710	2710	2710	2710	0
269	20240530	155900	61861955	2710	2710	2710	2710	0
270	20240530	155800	61861955	2710	2710	2710	2710	0
271	20240530	155700	61861955	2710	2710	2710	2710	0
272	20240530	155600	61861955	2710	2710	2710	2710	503
273	20240530	155500	61861955	2710	2710	2710	2710	0
274	20240530	155400	61861955	2710	2710	2710	2710	0
275	20240530	155300	61861955	2710	2710	2710	2710	0
276	20240530	155200	61861955	2710	2710	2710	2710	0
277	20240530	155100	61861955	2710	2710	2710	2710	0
278	20240530	155000	61861955	2710	2710	2710	2710	0
279	20240530	154900	61861955	2710	2710	2710	2710	0
280	20240530	154800	61861955	2710	2710	2710	2710	0
281	20240530	154700	61861955	2710	2710	2710	2710	0
282	20240530	154600	61861955	2710	2710	2710	2710	0
283	20240530	154500	61861955	2710	2710	2710	2710	0
284	20240530	154400	61861955	2710	2710	2710	2710	0
285	20240530	154300	61861955	2710	2710	2710	2710	0
286	20240530	154200	61861955	2710	2710	2710	2710	0
287	20240530	154100	61861955	2710	2710	2710	2710	0
288	20240530	154000	61861955	2710	2710	2710	2710	0
289	20240530	153900	61861955	2710	2710	2710	2710	0
290	20240530	153800	61861955	2710	2710	2710	2710	0
291	20240530	153700	61861955	2710	2710	2710	2710	0
292	20240530	153600	61861955	2710	2710	2710	2710	0
293	20240530	153500	61861955	2710	2710	2710	2710	0
294	20240530	153400	61861955	2710	2710	2710	2710	0
295	20240530	153300	61861955	2710	2710	2710	2710	0
296	20240530	153200	61861955	2710	2710	2710	2710	0
297	20240530	153100	61861955	2710	2710	2710	2710	0
298	20240530	153000	61861955	2710	2710	2710	2710	503
299	20240530	152900	60498825	2710	2710	2710	2710	0
300	20240530	152800	60498825	2710	2710	2710	2710	0
301	20240530	152700	60498825	2710	2710	2710	2710	0
302	20240530	152600	60498825	2710	2710	2710	2710	0
303	20240530	152500	60498825	2710	2710	2710	2710	0
304	20240530	152400	60498825	2710	2710	2710	2710	0
305	20240530	152300	60498825	2710	2710	2710	2710	0
306	20240530	152200	60498825	2710	2710	2710	2710	0
307	20240530	152100	60498825	2710	2710	2710	2710	0
308	20240530	152000	60498825	2710	2710	2710	2710	0
309	20240530	151900	60498825	2710	2710	2710	2710	43
310	20240530	151800	60382295	2710	2710	2710	2710	54
311	20240530	151700	60235955	2695	2695	2695	2695	7
312	20240530	151600	60217090	2695	2695	2695	2695	0
313	20240530	151500	60217090	2695	2695	2695	2695	2
314	20240530	151400	60211700	2710	2710	2710	2710	53
315	20240530	151300	60068070	2695	2695	2695	2695	3
316	20240530	151200	60059985	2695	2695	2695	2695	0
317	20240530	151100	60059985	2695	2695	2695	2695	6
318	20240530	151000	60043815	2710	2700	2710	2700	53
319	20240530	150900	59900705	2700	2700	2700	2700	2
320	20240530	150800	59895305	2710	2710	2710	2710	0
321	20240530	150700	59895305	2710	2710	2710	2710	0
322	20240530	150600	59895305	2710	2710	2710	2710	54
323	20240530	150500	59748965	2710	2710	2710	2710	0
324	20240530	150400	59748965	2710	2710	2710	2710	0
325	20240530	150300	59748965	2710	2710	2710	2710	0
326	20240530	150200	59748965	2710	2710	2710	2710	53
327	20240530	150100	59605335	2710	2710	2710	2710	0
328	20240530	150000	59605335	2710	2710	2710	2710	0
329	20240530	145900	59605335	2710	2710	2710	2710	0
330	20240530	145800	59605335	2710	2710	2710	2710	54
331	20240530	145700	59458995	2710	2710	2710	2710	0
332	20240530	145600	59458995	2710	2710	2710	2710	0
333	20240530	145500	59458995	2710	2710	2710	2710	54
334	20240530	145400	59312655	2710	2710	2710	2710	0
335	20240530	145300	59312655	2710	2710	2710	2710	0
336	20240530	145200	59312655	2710	2710	2710	2710	0
337	20240530	145100	59312655	2710	2710	2710	2710	53
338	20240530	145000	59169025	2710	2710	2710	2710	0
339	20240530	144900	59169025	2710	2710	2710	2710	0
340	20240530	144800	59169025	2710	2710	2710	2710	0
341	20240530	144700	59169025	2710	2710	2710	2710	54
342	20240530	144600	59022685	2705	2705	2705	2705	349
343	20240530	144500	58078640	2705	2705	2705	2705	0
344	20240530	144400	58078640	2705	2705	2705	2705	620
345	20240530	144300	56401540	2725	2725	2725	2725	53
346	20240530	144200	56257115	2720	2720	2720	2720	0
347	20240530	144100	56257115	2720	2720	2720	2720	0
348	20240530	144000	56257115	2720	2720	2720	2720	0
349	20240530	143900	56257115	2720	2720	2720	2720	54
350	20240530	143800	56110235	2720	2720	2720	2720	0
351	20240530	143700	56110235	2720	2720	2720	2720	0
352	20240530	143600	56110235	2720	2720	2720	2720	53
353	20240530	143500	55966075	2715	2715	2715	2715	0
354	20240530	143400	55966075	2715	2715	2715	2715	0
355	20240530	143300	55966075	2715	2715	2715	2715	0
356	20240530	143200	55966075	2715	2715	2715	2715	54
357	20240530	143100	55819465	2710	2710	2710	2710	0
358	20240530	143000	55819465	2710	2710	2710	2710	0
359	20240530	142900	55819465	2710	2710	2710	2710	0
360	20240530	142800	55819465	2710	2710	2710	2710	54
361	20240530	142700	55673125	2710	2710	2710	2710	0
362	20240530	142600	55673125	2710	2710	2710	2710	0
363	20240530	142500	55673125	2710	2710	2710	2710	0
364	20240530	142400	55673125	2710	2710	2710	2710	53
365	20240530	142300	55529495	2705	2705	2705	2705	1
366	20240530	142200	55526790	2705	2705	2705	2705	0
367	20240530	142100	55526790	2705	2705	2705	2705	3
368	20240530	142000	55518675	2710	2710	2710	2710	54
369	20240530	141900	55372335	2710	2710	2710	2710	0
370	20240530	141800	55372335	2710	2710	2710	2710	0
371	20240530	141700	55372335	2710	2710	2710	2710	0
372	20240530	141600	55372335	2710	2710	2710	2710	53
373	20240530	141500	55228705	2710	2710	2710	2710	10
374	20240530	141400	55201605	2720	2720	2720	2720	0
375	20240530	141300	55201605	2720	2720	2720	2720	54
376	20240530	141200	55054725	2720	2720	2720	2720	0
377	20240530	141100	55054725	2720	2720	2720	2720	0
378	20240530	141000	55054725	2720	2720	2720	2720	0
379	20240530	140900	55054725	2720	2720	2720	2720	53
380	20240530	140800	54910565	2720	2720	2720	2720	0
381	20240530	140700	54910565	2720	2720	2720	2720	0
382	20240530	140600	54910565	2720	2720	2720	2720	0
383	20240530	140500	54910565	2720	2720	2720	2720	54
384	20240530	140400	54763685	2720	2720	2720	2720	0
385	20240530	140300	54763685	2720	2720	2720	2720	0
386	20240530	140200	54763685	2720	2720	2720	2720	0
387	20240530	140100	54763685	2720	2720	2720	2720	104
388	20240530	140000	54480805	2715	2715	2715	2715	10
389	20240530	135900	54453655	2720	2720	2720	2720	0
390	20240530	135800	54453655	2720	2720	2720	2720	0
391	20240530	135700	54453655	2720	2720	2720	2720	54
392	20240530	135600	54306775	2720	2720	2720	2720	0
393	20240530	135500	54306775	2720	2720	2720	2720	0
394	20240530	135400	54306775	2720	2720	2720	2720	54
395	20240530	135300	54159895	2720	2720	2720	2720	0
396	20240530	135200	54159895	2720	2720	2720	2720	0
397	20240530	135100	54159895	2720	2720	2720	2720	0
398	20240530	135000	54159895	2720	2720	2720	2720	53
399	20240530	134900	54015735	2720	2720	2720	2720	0
400	20240530	134800	54015735	2720	2720	2720	2720	0
401	20240530	134700	54015735	2720	2720	2720	2720	0
402	20240530	134600	54015735	2720	2720	2720	2720	54
403	20240530	134500	53868855	2710	2710	2710	2710	0
404	20240530	134400	53868855	2710	2710	2710	2710	323
405	20240530	134300	52993525	2730	2730	2730	2730	0
406	20240530	134200	52993525	2730	2705	2730	2705	56
407	20240530	134100	52840720	2730	2730	2730	2730	0
408	20240530	134000	52840720	2730	2730	2730	2730	0
409	20240530	133900	52840720	2730	2730	2730	2730	0
410	20240530	133800	52840720	2730	2720	2730	2710	57
411	20240530	133700	52685155	2725	2725	2725	2725	0
412	20240530	133600	52685155	2725	2725	2725	2725	10
413	20240530	133500	52657905	2730	2730	2730	2730	0
414	20240530	133400	52657905	2730	2730	2730	2730	66
415	20240530	133300	52477725	2745	2745	2745	2745	0
416	20240530	133200	52477725	2745	2745	2745	2745	0
417	20240530	133100	52477725	2745	2745	2745	2745	54
418	20240530	133000	52329495	2730	2730	2730	2730	0
419	20240530	132900	52329495	2730	2730	2730	2730	1
420	20240530	132800	52326765	2750	2750	2750	2750	0
421	20240530	132700	52326765	2750	2750	2750	2750	53
422	20240530	132600	52181015	2730	2730	2730	2730	660
423	20240530	132500	50379215	2750	2750	2750	2750	1
424	20240530	132400	50376465	2740	2740	2740	2740	0
425	20240530	132300	50376465	2740	2740	2740	2740	54
426	20240530	132200	50228505	2735	2735	2735	2735	0
427	20240530	132100	50228505	2735	2735	2735	2735	0
428	20240530	132000	50228505	2735	2735	2735	2735	82
429	20240530	131900	50004235	2750	2750	2750	2750	55
430	20240530	131800	49852985	2730	2730	2730	2730	1213
431	20240530	131700	46541495	2730	2730	2730	2730	1466
432	20240530	131600	42539315	2725	2730	2730	2725	746
433	20240530	131500	40502800	2745	2745	2745	2745	53
434	20240530	131400	40357315	2740	2740	2740	2740	0
435	20240530	131300	40357315	2740	2740	2740	2740	0
436	20240530	131200	40357315	2740	2740	2740	2740	54
437	20240530	131100	40209355	2720	2720	2720	2720	0
438	20240530	131000	40209355	2720	2720	2720	2720	0
439	20240530	130900	40209355	2720	2720	2720	2720	0
440	20240530	130800	40209355	2720	2735	2735	2720	773
441	20240530	130700	38105580	2730	2730	2730	2730	0
442	20240530	130600	38105580	2730	2730	2730	2730	0
443	20240530	130500	38105580	2730	2730	2730	2730	0
444	20240530	130400	38105580	2730	2730	2730	2730	54
445	20240530	130300	37958160	2725	2725	2725	2725	0
446	20240530	130200	37958160	2725	2725	2725	2725	0
447	20240530	130100	37958160	2725	2725	2725	2725	0
448	20240530	130000	37958160	2725	2725	2725	2725	53
449	20240530	125900	37813735	2725	2725	2725	2725	0
450	20240530	125800	37813735	2725	2725	2725	2725	0
451	20240530	125700	37813735	2725	2725	2725	2725	0
452	20240530	125600	37813735	2725	2725	2725	2725	54
453	20240530	125500	37666585	2705	2705	2705	2705	650
454	20240530	125400	35908335	2705	2705	2705	2705	650
455	20240530	125300	34150085	2705	2705	2705	2705	650
456	20240530	125200	32391835	2725	2725	2725	2725	54
457	20240530	125100	32244685	2700	2700	2700	2700	0
458	20240530	125000	32244685	2700	2700	2700	2700	0
459	20240530	124900	32244685	2700	2715	2720	2700	1165
460	20240530	124800	29082405	2710	2710	2710	2710	0
461	20240530	124700	29082405	2710	2710	2710	2710	993
462	20240530	124600	26391375	2710	2710	2710	2710	0
463	20240530	124500	26391375	2710	2710	2710	2710	54
464	20240530	124400	26245035	2710	2710	2710	2710	0
465	20240530	124300	26245035	2710	2710	2710	2710	0
466	20240530	124200	26245035	2710	2710	2710	2710	0
467	20240530	124100	26245035	2710	2710	2710	2710	53
468	20240530	124000	26101405	2710	2710	2710	2710	0
469	20240530	123900	26101405	2710	2710	2710	2710	0
470	20240530	123800	26101405	2710	2710	2710	2710	0
471	20240530	123700	26101405	2710	2710	2710	2710	58
472	20240530	123600	25944225	2710	2710	2710	2710	0
473	20240530	123500	25944225	2710	2710	2710	2710	0
474	20240530	123400	25944225	2710	2710	2710	2710	0
475	20240530	123300	25944225	2710	2710	2710	2710	53
476	20240530	123200	25800595	2710	2710	2710	2710	0
477	20240530	123100	25800595	2710	2710	2710	2710	0
478	20240530	123000	25800595	2710	2710	2710	2710	54
479	20240530	122900	25654255	2710	2710	2710	2710	0
480	20240530	122800	25654255	2710	2710	2710	2710	0
481	20240530	122700	25654255	2710	2710	2710	2710	0
482	20240530	122600	25654255	2710	2710	2710	2710	53
483	20240530	122500	25510625	2710	2710	2710	2710	0
484	20240530	122400	25510625	2710	2710	2710	2710	0
485	20240530	122300	25510625	2710	2710	2710	2710	0
486	20240530	122200	25510625	2710	2710	2710	2710	54
487	20240530	122100	25364285	2710	2710	2710	2710	0
488	20240530	122000	25364285	2710	2710	2710	2710	0
489	20240530	121900	25364285	2710	2710	2710	2710	0
490	20240530	121800	25364285	2710	2710	2710	2710	54
491	20240530	121700	25217945	2710	2710	2710	2710	0
492	20240530	121600	25217945	2710	2710	2710	2710	0
493	20240530	121500	25217945	2710	2710	2710	2710	0
494	20240530	121400	25217945	2710	2710	2710	2710	53
495	20240530	121300	25074315	2710	2710	2710	2710	0
496	20240530	121200	25074315	2710	2710	2710	2710	0
497	20240530	121100	25074315	2710	2710	2710	2710	0
498	20240530	121000	25074315	2710	2710	2710	2710	54
499	20240530	120900	24927975	2710	2710	2710	2710	0
500	20240530	120800	24927975	2710	2710	2710	2710	6
501	20240530	120700	24911715	2710	2710	2710	2710	53
502	20240530	120600	24768085	2710	2710	2710	2710	10
503	20240530	120500	24740985	2710	2710	2710	2710	0
504	20240530	120400	24740985	2710	2710	2710	2710	4
505	20240530	120300	24730145	2710	2710	2710	2710	54
506	20240530	120200	24583805	2710	2710	2710	2710	0
507	20240530	120100	24583805	2710	2710	2710	2710	0
508	20240530	120000	24583805	2710	2710	2710	2710	0
509	20240530	115900	24583805	2710	2710	2710	2710	83
510	20240530	115800	24358875	2710	2710	2710	2710	2
511	20240530	115700	24353455	2710	2710	2710	2710	0
512	20240530	115600	24353455	2710	2710	2710	2710	0
513	20240530	115500	24353455	2710	2710	2710	2710	54
514	20240530	115400	24207115	2710	2710	2710	2710	0
515	20240530	115300	24207115	2710	2710	2710	2710	0
516	20240530	115200	24207115	2710	2710	2710	2710	0
517	20240530	115100	24207115	2710	2710	2710	2710	54
518	20240530	115000	24060775	2710	2710	2710	2710	0
519	20240530	114900	24060775	2710	2710	2710	2710	0
520	20240530	114800	24060775	2710	2710	2710	2710	53
521	20240530	114700	23917145	2710	2710	2710	2710	0
522	20240530	114600	23917145	2710	2710	2710	2710	0
523	20240530	114500	23917145	2710	2710	2710	2710	0
524	20240530	114400	23917145	2710	2710	2710	2710	54
525	20240530	114300	23770805	2710	2710	2710	2710	0
526	20240530	114200	23770805	2710	2710	2710	2710	0
527	20240530	114100	23770805	2710	2710	2710	2710	0
528	20240530	114000	23770805	2710	2710	2710	2710	53
529	20240530	113900	23627175	2710	2710	2710	2710	0
530	20240530	113800	23627175	2710	2710	2710	2710	50
531	20240530	113700	23491675	2710	2710	2710	2710	0
532	20240530	113600	23491675	2710	2710	2710	2710	54
533	20240530	113500	23345335	2705	2705	2705	2705	0
534	20240530	113400	23345335	2705	2705	2705	2705	0
535	20240530	113300	23345335	2705	2705	2705	2705	0
536	20240530	113200	23345335	2705	2705	2705	2705	53
537	20240530	113100	23201970	2700	2700	2700	2700	0
538	20240530	113000	23201970	2700	2700	2700	2700	0
539	20240530	112900	23201970	2700	2700	2700	2700	0
540	20240530	112800	23201970	2700	2700	2700	2700	54
541	20240530	112700	23056170	2700	2700	2700	2700	0
542	20240530	112600	23056170	2700	2700	2700	2700	0
543	20240530	112500	23056170	2700	2700	2700	2700	53
544	20240530	112400	22913070	2700	2700	2700	2700	29
545	20240530	112300	22834770	2705	2705	2705	2705	0
546	20240530	112200	22834770	2705	2705	2705	2705	0
547	20240530	112100	22834770	2705	2705	2705	2705	54
548	20240530	112000	22688700	2700	2700	2700	2700	2
549	20240530	111900	22683300	2700	2700	2700	2700	2
550	20240530	111800	22677900	2695	2695	2695	2695	0
551	20240530	111700	22677900	2695	2690	2695	2690	545
552	20240530	111600	21211580	2690	2680	2690	2660	1112
553	20240530	111500	18233680	2685	2690	2690	2685	810
554	20240530	111400	16058765	2690	2690	2690	2690	0
555	20240530	111300	16058765	2690	2700	2700	2690	353
556	20240530	111200	15108665	2705	2705	2705	2705	0
557	20240530	111100	15108665	2705	2705	2705	2705	0
558	20240530	111000	15108665	2705	2705	2705	2705	0
559	20240530	110900	15108665	2705	2705	2705	2705	54
560	20240530	110800	14962595	2705	2705	2705	2705	0
561	20240530	110700	14962595	2705	2705	2705	2705	0
562	20240530	110600	14962595	2705	2705	2705	2705	53
563	20240530	110500	14819230	2705	2705	2705	2705	0
564	20240530	110400	14819230	2705	2705	2705	2705	0
565	20240530	110300	14819230	2705	2705	2705	2705	0
566	20240530	110200	14819230	2705	2705	2705	2705	54
567	20240530	110100	14673160	2705	2705	2705	2705	0
568	20240530	110000	14673160	2705	2705	2705	2705	0
569	20240530	105900	14673160	2705	2705	2705	2705	0
570	20240530	105800	14673160	2705	2705	2705	2705	53
571	20240530	105700	14529795	2705	2705	2705	2705	0
572	20240530	105600	14529795	2705	2705	2705	2705	0
573	20240530	105500	14529795	2705	2705	2705	2705	0
574	20240530	105400	14529795	2705	2705	2705	2705	58
575	20240530	105300	14372905	2705	2705	2705	2705	0
576	20240530	105200	14372905	2705	2705	2705	2705	0
577	20240530	105100	14372905	2705	2705	2705	2705	0
578	20240530	105000	14372905	2705	2705	2705	2705	54
579	20240530	104900	14226835	2705	2705	2705	2705	0
580	20240530	104800	14226835	2705	2705	2705	2705	0
581	20240530	104700	14226835	2705	2705	2705	2705	0
582	20240530	104600	14226835	2705	2705	2705	2705	74
583	20240530	104500	14026665	2705	2705	2705	2705	0
584	20240530	104400	14026665	2705	2705	2705	2705	0
585	20240530	104300	14026665	2705	2705	2705	2705	54
586	20240530	104200	13880595	2705	2705	2705	2705	0
587	20240530	104100	13880595	2705	2705	2705	2705	0
588	20240530	104000	13880595	2705	2705	2705	2705	0
589	20240530	103900	13880595	2705	2705	2705	2705	53
590	20240530	103800	13737230	2705	2705	2705	2705	0
591	20240530	103700	13737230	2705	2705	2705	2705	0
592	20240530	103600	13737230	2705	2705	2705	2705	0
593	20240530	103500	13737230	2705	2705	2705	2705	54
594	20240530	103400	13591160	2705	2705	2705	2705	0
595	20240530	103300	13591160	2705	2705	2705	2705	0
596	20240530	103200	13591160	2705	2705	2705	2705	0
597	20240530	103100	13591160	2705	2705	2705	2705	53
598	20240530	103000	13447795	2705	2705	2705	2705	0
599	20240530	102900	13447795	2705	2705	2705	2705	0
600	20240530	102800	13447795	2705	2705	2705	2705	0
601	20240530	102700	13447795	2705	2710	2710	2705	64
602	20240530	102600	13274625	2710	2710	2710	2710	0
603	20240530	102500	13274625	2710	2710	2710	2710	0
604	20240530	102400	13274625	2710	2710	2710	2710	53
605	20240530	102300	13130995	2705	2705	2705	2705	185
606	20240530	102200	12630570	2705	2705	2705	2705	0
607	20240530	102100	12630570	2705	2705	2705	2705	0
608	20240530	102000	12630570	2705	2705	2705	2705	54
609	20240530	101900	12484500	2710	2710	2710	2710	0
610	20240530	101800	12484500	2710	2710	2710	2710	0
611	20240530	101700	12484500	2710	2710	2710	2710	10
612	20240530	101600	12457400	2710	2710	2710	2710	54
613	20240530	101500	12311060	2705	2705	2705	2705	0
614	20240530	101400	12311060	2705	2705	2705	2705	0
615	20240530	101300	12311060	2705	2705	2705	2705	0
616	20240530	101200	12311060	2705	2705	2705	2705	741
617	20240530	101100	10306655	2690	2690	2690	2690	0
618	20240530	101000	10306655	2690	2690	2690	2690	0
619	20240530	100900	10306655	2690	2690	2690	2690	11
620	20240530	100800	10277065	2710	2710	2710	2710	54
621	20240530	100700	10130725	2705	2705	2705	2705	0
622	20240530	100600	10130725	2705	2705	2705	2705	0
623	20240530	100500	10130725	2705	2705	2705	2705	0
624	20240530	100400	10130725	2705	2705	2705	2705	821
625	20240530	100300	7909920	2700	2700	2700	2700	0
626	20240530	100200	7909920	2700	2700	2700	2700	0
627	20240530	100100	7909920	2700	2700	2700	2700	54
628	20240530	100000	7764120	2685	2685	2685	2685	0
629	20240530	095900	7764120	2685	2685	2685	2685	0
630	20240530	095800	7764120	2685	2685	2685	2685	0
631	20240530	095700	7764120	2685	2700	2700	2685	54
632	20240530	095600	7618335	2700	2700	2700	2700	0
633	20240530	095500	7618335	2700	2700	2700	2700	0
634	20240530	095400	7618335	2700	2700	2700	2700	0
635	20240530	095300	7618335	2700	2700	2700	2700	54
636	20240530	095200	7472535	2695	2695	2695	2695	50
637	20240530	095100	7337785	2695	2695	2695	2695	0
638	20240530	095000	7337785	2695	2695	2695	2695	0
639	20240530	094900	7337785	2695	2675	2695	2675	64
640	20240530	094800	7165525	2695	2695	2695	2695	0
641	20240530	094700	7165525	2695	2695	2695	2695	0
642	20240530	094600	7165525	2695	2695	2695	2695	0
643	20240530	094500	7165525	2695	2695	2695	2695	55
644	20240530	094400	7017300	2670	2670	2670	2670	0
645	20240530	094300	7017300	2670	2670	2670	2670	0
646	20240530	094200	7017300	2670	2695	2695	2670	55
647	20240530	094100	6869100	2695	2695	2695	2695	0
648	20240530	094000	6869100	2695	2695	2695	2695	0
649	20240530	093900	6869100	2695	2695	2695	2695	0
650	20240530	093800	6869100	2695	2695	2695	2685	218
651	20240530	093700	6281710	2695	2695	2695	2695	0
652	20240530	093600	6281710	2695	2695	2695	2695	0
653	20240530	093500	6281710	2695	2695	2695	2695	0
654	20240530	093400	6281710	2695	2695	2695	2695	54
655	20240530	093300	6136180	2690	2690	2690	2690	0
656	20240530	093200	6136180	2690	2690	2690	2690	0
657	20240530	093100	6136180	2690	2690	2690	2690	11
658	20240530	093000	6106590	2695	2695	2695	2695	53
659	20240530	092900	5963755	2690	2690	2690	2690	1631
660	20240530	092800	1576365	2690	2690	2690	2690	0
661	20240530	092700	1576365	2690	2690	2690	2690	15
662	20240530	092600	1536015	2690	2690	2690	2690	54
663	20240530	092500	1390755	2690	2690	2690	2690	20
664	20240530	092400	1336955	2690	2690	2690	2690	0
665	20240530	092300	1336955	2690	2690	2690	2690	0
666	20240530	092200	1336955	2690	2685	2690	2680	64
667	20240530	092100	1164875	2685	2685	2685	2685	0
668	20240530	092000	1164875	2685	2685	2685	2685	0
669	20240530	091900	1164875	2685	2685	2685	2685	54
670	20240530	091800	1019885	2685	2685	2685	2685	0
671	20240530	091700	1019885	2685	2685	2685	2685	0
672	20240530	091600	1019885	2685	2685	2685	2685	0
673	20240530	091500	1019885	2685	2685	2685	2685	54
674	20240530	091400	874895	2690	2690	2690	2690	0
675	20240530	091300	874895	2690	2690	2690	2690	0
676	20240530	091200	874895	2690	2690	2690	2690	0
677	20240530	091100	874895	2690	2690	2690	2690	53
678	20240530	091000	732325	2690	2690	2690	2690	0
679	20240530	090900	732325	2690	2690	2690	2690	2
680	20240530	090800	726945	2690	2690	2690	2690	0
681	20240530	090700	726945	2690	2675	2690	2665	138
682	20240530	090600	357755	2690	2690	2690	2690	0
683	20240530	090500	357755	2690	2690	2690	2690	0
684	20240530	090400	357755	2690	2690	2690	2690	0
685	20240530	090300	357755	2690	2690	2690	2690	53
686	20240530	090200	215185	2675	2675	2675	2675	0
687	20240530	090100	215185	2675	2675	2675	2675	1
688	20240530	090000	212510	2690	2690	2690	2690	79