KissMeData/244920/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205400	108657420	4085	4085	4085	4085	535
3	20240530	205300	108657420	4085	4085	4085	4085	0
4	20240530	205200	108657420	4085	4085	4085	4085	0
5	20240530	205100	108657420	4085	4085	4085	4085	0
6	20240530	205000	108657420	4085	4085	4085	4085	0
7	20240530	204900	108657420	4085	4085	4085	4085	0
8	20240530	204800	108657420	4085	4085	4085	4085	0
9	20240530	204700	108657420	4085	4085	4085	4085	0
10	20240530	204600	108657420	4085	4085	4085	4085	0
11	20240530	204500	108657420	4085	4085	4085	4085	0
12	20240530	204400	108657420	4085	4085	4085	4085	0
13	20240530	204300	108657420	4085	4085	4085	4085	0
14	20240530	204200	108657420	4085	4085	4085	4085	0
15	20240530	204100	108657420	4085	4085	4085	4085	0
16	20240530	204000	108657420	4085	4085	4085	4085	0
17	20240530	203900	108657420	4085	4085	4085	4085	0
18	20240530	203800	108657420	4085	4085	4085	4085	0
19	20240530	203700	108657420	4085	4085	4085	4085	0
20	20240530	203600	108657420	4085	4085	4085	4085	0
21	20240530	203500	108657420	4085	4085	4085	4085	0
22	20240530	203400	108657420	4085	4085	4085	4085	0
23	20240530	203300	108657420	4085	4085	4085	4085	0
24	20240530	203200	108657420	4085	4085	4085	4085	0
25	20240530	203100	108657420	4085	4085	4085	4085	0
26	20240530	203000	108657420	4085	4085	4085	4085	0
27	20240530	202900	108657420	4085	4085	4085	4085	0
28	20240530	202800	108657420	4085	4085	4085	4085	0
29	20240530	202700	108657420	4085	4085	4085	4085	0
30	20240530	202600	108657420	4085	4085	4085	4085	0
31	20240530	202500	108657420	4085	4085	4085	4085	0
32	20240530	202400	108657420	4085	4085	4085	4085	535
33	20240530	202300	108657420	4085	4085	4085	4085	0
34	20240530	202200	108657420	4085	4085	4085	4085	0
35	20240530	202100	108657420	4085	4085	4085	4085	0
36	20240530	202000	108657420	4085	4085	4085	4085	0
37	20240530	201900	108657420	4085	4085	4085	4085	0
38	20240530	201800	108657420	4085	4085	4085	4085	0
39	20240530	201700	108657420	4085	4085	4085	4085	0
40	20240530	201600	108657420	4085	4085	4085	4085	0
41	20240530	201500	108657420	4085	4085	4085	4085	0
42	20240530	201400	108657420	4085	4085	4085	4085	0
43	20240530	201300	108657420	4085	4085	4085	4085	0
44	20240530	201200	108657420	4085	4085	4085	4085	0
45	20240530	201100	108657420	4085	4085	4085	4085	0
46	20240530	201000	108657420	4085	4085	4085	4085	0
47	20240530	200900	108657420	4085	4085	4085	4085	0
48	20240530	200800	108657420	4085	4085	4085	4085	0
49	20240530	200700	108657420	4085	4085	4085	4085	0
50	20240530	200600	108657420	4085	4085	4085	4085	0
51	20240530	200500	108657420	4085	4085	4085	4085	0
52	20240530	200400	108657420	4085	4085	4085	4085	0
53	20240530	200300	108657420	4085	4085	4085	4085	0
54	20240530	200200	108657420	4085	4085	4085	4085	0
55	20240530	200100	108657420	4085	4085	4085	4085	0
56	20240530	200000	108657420	4085	4085	4085	4085	0
57	20240530	195900	108657420	4085	4085	4085	4085	0
58	20240530	195800	108657420	4085	4085	4085	4085	0
59	20240530	195700	108657420	4085	4085	4085	4085	0
60	20240530	195600	108657420	4085	4085	4085	4085	0
61	20240530	195500	108657420	4085	4085	4085	4085	0
62	20240530	195400	108657420	4085	4085	4085	4085	535
63	20240530	195300	108657420	4085	4085	4085	4085	0
64	20240530	195200	108657420	4085	4085	4085	4085	0
65	20240530	195100	108657420	4085	4085	4085	4085	0
66	20240530	195000	108657420	4085	4085	4085	4085	0
67	20240530	194900	108657420	4085	4085	4085	4085	0
68	20240530	194800	108657420	4085	4085	4085	4085	0
69	20240530	194700	108657420	4085	4085	4085	4085	0
70	20240530	194600	108657420	4085	4085	4085	4085	0
71	20240530	194500	108657420	4085	4085	4085	4085	0
72	20240530	194400	108657420	4085	4085	4085	4085	0
73	20240530	194300	108657420	4085	4085	4085	4085	0
74	20240530	194200	108657420	4085	4085	4085	4085	0
75	20240530	194100	108657420	4085	4085	4085	4085	0
76	20240530	194000	108657420	4085	4085	4085	4085	0
77	20240530	193900	108657420	4085	4085	4085	4085	0
78	20240530	193800	108657420	4085	4085	4085	4085	0
79	20240530	193700	108657420	4085	4085	4085	4085	0
80	20240530	193600	108657420	4085	4085	4085	4085	0
81	20240530	193500	108657420	4085	4085	4085	4085	0
82	20240530	193400	108657420	4085	4085	4085	4085	0
83	20240530	193300	108657420	4085	4085	4085	4085	0
84	20240530	193200	108657420	4085	4085	4085	4085	0
85	20240530	193100	108657420	4085	4085	4085	4085	0
86	20240530	193000	108657420	4085	4085	4085	4085	0
87	20240530	192900	108657420	4085	4085	4085	4085	0
88	20240530	192800	108657420	4085	4085	4085	4085	0
89	20240530	192700	108657420	4085	4085	4085	4085	0
90	20240530	192600	108657420	4085	4085	4085	4085	0
91	20240530	192500	108657420	4085	4085	4085	4085	0
92	20240530	192400	108657420	4085	4085	4085	4085	535
93	20240530	192300	108657420	4085	4085	4085	4085	0
94	20240530	192200	108657420	4085	4085	4085	4085	0
95	20240530	192100	108657420	4085	4085	4085	4085	0
96	20240530	192000	108657420	4085	4085	4085	4085	0
97	20240530	191900	108657420	4085	4085	4085	4085	0
98	20240530	191800	108657420	4085	4085	4085	4085	0
99	20240530	191700	108657420	4085	4085	4085	4085	0
100	20240530	191600	108657420	4085	4085	4085	4085	0
101	20240530	191500	108657420	4085	4085	4085	4085	0
102	20240530	191400	108657420	4085	4085	4085	4085	0
103	20240530	191300	108657420	4085	4085	4085	4085	0
104	20240530	191200	108657420	4085	4085	4085	4085	0
105	20240530	191100	108657420	4085	4085	4085	4085	0
106	20240530	191000	108657420	4085	4085	4085	4085	0
107	20240530	190900	108657420	4085	4085	4085	4085	0
108	20240530	190800	108657420	4085	4085	4085	4085	0
109	20240530	190700	108657420	4085	4085	4085	4085	0
110	20240530	190600	108657420	4085	4085	4085	4085	0
111	20240530	190500	108657420	4085	4085	4085	4085	0
112	20240530	190400	108657420	4085	4085	4085	4085	0
113	20240530	190300	108657420	4085	4085	4085	4085	0
114	20240530	190200	108657420	4085	4085	4085	4085	0
115	20240530	190100	108657420	4085	4085	4085	4085	0
116	20240530	190000	108657420	4085	4085	4085	4085	0
117	20240530	185900	108657420	4085	4085	4085	4085	0
118	20240530	185800	108657420	4085	4085	4085	4085	0
119	20240530	185700	108657420	4085	4085	4085	4085	0
120	20240530	185600	108657420	4085	4085	4085	4085	0
121	20240530	185500	108657420	4085	4085	4085	4085	0
122	20240530	185400	108657420	4085	4085	4085	4085	535
123	20240530	185300	108657420	4085	4085	4085	4085	0
124	20240530	185200	108657420	4085	4085	4085	4085	0
125	20240530	185100	108657420	4085	4085	4085	4085	0
126	20240530	185000	108657420	4085	4085	4085	4085	0
127	20240530	184900	108657420	4085	4085	4085	4085	0
128	20240530	184800	108657420	4085	4085	4085	4085	0
129	20240530	184700	108657420	4085	4085	4085	4085	0
130	20240530	184600	108657420	4085	4085	4085	4085	0
131	20240530	184500	108657420	4085	4085	4085	4085	0
132	20240530	184400	108657420	4085	4085	4085	4085	0
133	20240530	184300	108657420	4085	4085	4085	4085	0
134	20240530	184200	108657420	4085	4085	4085	4085	0
135	20240530	184100	108657420	4085	4085	4085	4085	0
136	20240530	184000	108657420	4085	4085	4085	4085	0
137	20240530	183900	108657420	4085	4085	4085	4085	0
138	20240530	183800	108657420	4085	4085	4085	4085	0
139	20240530	183700	108657420	4085	4085	4085	4085	0
140	20240530	183600	108657420	4085	4085	4085	4085	0
141	20240530	183500	108657420	4085	4085	4085	4085	0
142	20240530	183400	108657420	4085	4085	4085	4085	0
143	20240530	183300	108657420	4085	4085	4085	4085	0
144	20240530	183200	108657420	4085	4085	4085	4085	0
145	20240530	183100	108657420	4085	4085	4085	4085	0
146	20240530	183000	108657420	4085	4085	4085	4085	0
147	20240530	182900	108657420	4085	4085	4085	4085	0
148	20240530	182800	108657420	4085	4085	4085	4085	0
149	20240530	182700	108657420	4085	4085	4085	4085	0
150	20240530	182600	108657420	4085	4085	4085	4085	0
151	20240530	182500	108657420	4085	4085	4085	4085	0
152	20240530	182400	108657420	4085	4085	4085	4085	535
153	20240530	182300	108657420	4085	4085	4085	4085	0
154	20240530	182200	108657420	4085	4085	4085	4085	0
155	20240530	182100	108657420	4085	4085	4085	4085	0
156	20240530	182000	108657420	4085	4085	4085	4085	0
157	20240530	181900	108657420	4085	4085	4085	4085	0
158	20240530	181800	108657420	4085	4085	4085	4085	0
159	20240530	181700	108657420	4085	4085	4085	4085	0
160	20240530	181600	108657420	4085	4085	4085	4085	0
161	20240530	181500	108657420	4085	4085	4085	4085	0
162	20240530	181400	108657420	4085	4085	4085	4085	0
163	20240530	181300	108657420	4085	4085	4085	4085	0
164	20240530	181200	108657420	4085	4085	4085	4085	0
165	20240530	181100	108657420	4085	4085	4085	4085	0
166	20240530	181000	108657420	4085	4085	4085	4085	0
167	20240530	180900	108657420	4085	4085	4085	4085	0
168	20240530	180800	108657420	4085	4085	4085	4085	0
169	20240530	180700	108657420	4085	4085	4085	4085	0
170	20240530	180600	108657420	4085	4085	4085	4085	0
171	20240530	180500	108657420	4085	4085	4085	4085	0
172	20240530	180400	108657420	4085	4085	4085	4085	0
173	20240530	180300	108657420	4085	4085	4085	4085	0
174	20240530	180200	108657420	4085	4085	4085	4085	0
175	20240530	180100	108657420	4085	4085	4085	4085	0
176	20240530	180000	108657420	4085	4085	4085	4085	0
177	20240530	175900	108657420	4085	4085	4085	4085	0
178	20240530	175800	108657420	4085	4085	4085	4085	0
179	20240530	175700	108657420	4085	4085	4085	4085	0
180	20240530	175600	108657420	4085	4085	4085	4085	0
181	20240530	175500	108657420	4085	4085	4085	4085	0
182	20240530	175400	108657420	4085	4085	4085	4085	535
183	20240530	175300	108657420	4085	4085	4085	4085	0
184	20240530	175200	108657420	4085	4085	4085	4085	0
185	20240530	175100	108657420	4085	4085	4085	4085	0
186	20240530	175000	108657420	4085	4085	4085	4085	0
187	20240530	174900	108657420	4085	4085	4085	4085	0
188	20240530	174800	108657420	4085	4085	4085	4085	0
189	20240530	174700	108657420	4085	4085	4085	4085	0
190	20240530	174600	108657420	4085	4085	4085	4085	0
191	20240530	174500	108657420	4085	4085	4085	4085	0
192	20240530	174400	108657420	4085	4085	4085	4085	0
193	20240530	174300	108657420	4085	4085	4085	4085	0
194	20240530	174200	108657420	4085	4085	4085	4085	0
195	20240530	174100	108657420	4085	4085	4085	4085	0
196	20240530	174000	108657420	4085	4085	4085	4085	0
197	20240530	173900	108657420	4085	4085	4085	4085	0
198	20240530	173800	108657420	4085	4085	4085	4085	0
199	20240530	173700	108657420	4085	4085	4085	4085	0
200	20240530	173600	108657420	4085	4085	4085	4085	0
201	20240530	173500	108657420	4085	4085	4085	4085	0
202	20240530	173400	108657420	4085	4085	4085	4085	0
203	20240530	173300	108657420	4085	4085	4085	4085	0
204	20240530	173200	108657420	4085	4085	4085	4085	0
205	20240530	173100	108657420	4085	4085	4085	4085	0
206	20240530	173000	108657420	4085	4085	4085	4085	0
207	20240530	172900	108657420	4085	4085	4085	4085	0
208	20240530	172800	108657420	4085	4085	4085	4085	0
209	20240530	172700	108657420	4085	4085	4085	4085	0
210	20240530	172600	108657420	4085	4085	4085	4085	0
211	20240530	172500	108657420	4085	4085	4085	4085	0
212	20240530	172400	108657420	4085	4085	4085	4085	535
213	20240530	172300	108657420	4085	4085	4085	4085	0
214	20240530	172200	108657420	4085	4085	4085	4085	0
215	20240530	172100	108657420	4085	4085	4085	4085	0
216	20240530	172000	108657420	4085	4085	4085	4085	0
217	20240530	171900	108657420	4085	4085	4085	4085	0
218	20240530	171800	108657420	4085	4085	4085	4085	0
219	20240530	171700	108657420	4085	4085	4085	4085	0
220	20240530	171600	108657420	4085	4085	4085	4085	0
221	20240530	171500	108657420	4085	4085	4085	4085	0
222	20240530	171400	108657420	4085	4085	4085	4085	0
223	20240530	171300	108657420	4085	4085	4085	4085	0
224	20240530	171200	108657420	4085	4085	4085	4085	0
225	20240530	171100	108657420	4085	4085	4085	4085	0
226	20240530	171000	108657420	4085	4085	4085	4085	0
227	20240530	170900	108657420	4085	4085	4085	4085	0
228	20240530	170800	108657420	4085	4085	4085	4085	0
229	20240530	170700	108657420	4085	4085	4085	4085	0
230	20240530	170600	108657420	4085	4085	4085	4085	0
231	20240530	170500	108657420	4085	4085	4085	4085	0
232	20240530	170400	108657420	4085	4085	4085	4085	0
233	20240530	170300	108657420	4085	4085	4085	4085	0
234	20240530	170200	108657420	4085	4085	4085	4085	0
235	20240530	170100	108657420	4085	4085	4085	4085	0
236	20240530	170000	108657420	4085	4085	4085	4085	0
237	20240530	165900	108657420	4085	4085	4085	4085	0
238	20240530	165800	108657420	4085	4085	4085	4085	0
239	20240530	165700	108657420	4085	4085	4085	4085	0
240	20240530	165600	108657420	4085	4085	4085	4085	0
241	20240530	165500	108657420	4085	4085	4085	4085	0
242	20240530	165400	108657420	4085	4085	4085	4085	535
243	20240530	165300	108657420	4085	4085	4085	4085	0
244	20240530	165200	108657420	4085	4085	4085	4085	0
245	20240530	165100	108657420	4085	4085	4085	4085	0
246	20240530	165000	108657420	4085	4085	4085	4085	0
247	20240530	164900	108657420	4085	4085	4085	4085	0
248	20240530	164800	108657420	4085	4085	4085	4085	0
249	20240530	164700	108657420	4085	4085	4085	4085	0
250	20240530	164600	108657420	4085	4085	4085	4085	0
251	20240530	164500	108657420	4085	4085	4085	4085	0
252	20240530	164400	108657420	4085	4085	4085	4085	0
253	20240530	164300	108657420	4085	4085	4085	4085	0
254	20240530	164200	108657420	4085	4085	4085	4085	0
255	20240530	164100	108657420	4085	4085	4085	4085	0
256	20240530	164000	108657420	4085	4085	4085	4085	0
257	20240530	163900	108657420	4085	4085	4085	4085	0
258	20240530	163800	108657420	4085	4085	4085	4085	0
259	20240530	163700	108657420	4085	4085	4085	4085	0
260	20240530	163600	108657420	4085	4085	4085	4085	0
261	20240530	163500	108657420	4085	4085	4085	4085	0
262	20240530	163400	108657420	4085	4085	4085	4085	0
263	20240530	163300	108657420	4085	4085	4085	4085	0
264	20240530	163200	108657420	4085	4085	4085	4085	0
265	20240530	163100	108657420	4085	4085	4085	4085	0
266	20240530	163000	108657420	4085	4085	4085	4085	0
267	20240530	162900	108657420	4085	4085	4085	4085	0
268	20240530	162800	108657420	4085	4085	4085	4085	0
269	20240530	162700	108657420	4085	4085	4085	4085	0
270	20240530	162600	108657420	4085	4085	4085	4085	0
271	20240530	162500	108657420	4085	4085	4085	4085	0
272	20240530	162400	108657420	4085	4085	4085	4085	535
273	20240530	162300	108657420	4085	4085	4085	4085	0
274	20240530	162200	108657420	4085	4085	4085	4085	0
275	20240530	162100	108657420	4085	4085	4085	4085	0
276	20240530	162000	108657420	4085	4085	4085	4085	0
277	20240530	161900	108657420	4085	4085	4085	4085	0
278	20240530	161800	108657420	4085	4085	4085	4085	0
279	20240530	161700	108657420	4085	4085	4085	4085	0
280	20240530	161600	108657420	4085	4085	4085	4085	0
281	20240530	161500	108657420	4085	4085	4085	4085	0
282	20240530	161400	108657420	4085	4085	4085	4085	0
283	20240530	161300	108657420	4085	4085	4085	4085	0
284	20240530	161200	108657420	4085	4085	4085	4085	0
285	20240530	161100	108657420	4085	4085	4085	4085	0
286	20240530	161000	108657420	4085	4085	4085	4085	0
287	20240530	160900	108657420	4085	4085	4085	4085	0
288	20240530	160800	108657420	4085	4085	4085	4085	0
289	20240530	160700	108657420	4085	4085	4085	4085	0
290	20240530	160600	108657420	4085	4085	4085	4085	0
291	20240530	160500	108657420	4085	4085	4085	4085	0
292	20240530	160400	108657420	4085	4085	4085	4085	0
293	20240530	160300	108657420	4085	4085	4085	4085	0
294	20240530	160200	108657420	4085	4085	4085	4085	0
295	20240530	160100	108657420	4085	4085	4085	4085	0
296	20240530	160000	108657420	4085	4085	4085	4085	0
297	20240530	155900	108657420	4085	4085	4085	4085	0
298	20240530	155800	108657420	4085	4085	4085	4085	0
299	20240530	155700	108657420	4085	4085	4085	4085	0
300	20240530	155600	108657420	4085	4085	4085	4085	0
301	20240530	155500	108657420	4085	4085	4085	4085	0
302	20240530	155400	108657420	4085	4085	4085	4085	535
303	20240530	155300	108657420	4085	4085	4085	4085	0
304	20240530	155200	108657420	4085	4085	4085	4085	0
305	20240530	155100	108657420	4085	4085	4085	4085	0
306	20240530	155000	108657420	4085	4085	4085	4085	0
307	20240530	154900	108657420	4085	4085	4085	4085	0
308	20240530	154800	108657420	4085	4085	4085	4085	0
309	20240530	154700	108657420	4085	4085	4085	4085	0
310	20240530	154600	108657420	4085	4085	4085	4085	0
311	20240530	154500	108657420	4085	4085	4085	4085	0
312	20240530	154400	108657420	4085	4085	4085	4085	0
313	20240530	154300	108657420	4085	4085	4085	4085	0
314	20240530	154200	108657420	4085	4085	4085	4085	0
315	20240530	154100	108657420	4085	4085	4085	4085	0
316	20240530	154000	108657420	4085	4085	4085	4085	0
317	20240530	153900	108657420	4085	4085	4085	4085	0
318	20240530	153800	108657420	4085	4085	4085	4085	0
319	20240530	153700	108657420	4085	4085	4085	4085	0
320	20240530	153600	108657420	4085	4085	4085	4085	0
321	20240530	153500	108657420	4085	4085	4085	4085	0
322	20240530	153400	108657420	4085	4085	4085	4085	0
323	20240530	153300	108657420	4085	4085	4085	4085	0
324	20240530	153200	108657420	4085	4085	4085	4085	0
325	20240530	153100	108657420	4085	4085	4085	4085	0
326	20240530	153000	108657420	4085	4085	4085	4085	535
327	20240530	152900	106471945	4070	4070	4070	4070	0
328	20240530	152800	106471945	4070	4070	4070	4070	0
329	20240530	152700	106471945	4070	4070	4070	4070	0
330	20240530	152600	106471945	4070	4070	4070	4070	0
331	20240530	152500	106471945	4070	4070	4070	4070	0
332	20240530	152400	106471945	4070	4070	4070	4070	0
333	20240530	152300	106471945	4070	4070	4070	4070	0
334	20240530	152200	106471945	4070	4070	4070	4070	0
335	20240530	152100	106471945	4070	4070	4070	4070	0
336	20240530	152000	106471945	4070	4070	4070	4070	0
337	20240530	151900	106471945	4070	4080	4080	4070	51
338	20240530	151800	106263925	4080	4080	4080	4080	0
339	20240530	151700	106263925	4080	4080	4080	4080	59
340	20240530	151600	106023205	4080	4080	4080	4080	39
341	20240530	151500	105864085	4080	4080	4080	4075	4
342	20240530	151400	105847775	4075	4075	4075	4075	48
343	20240530	151300	105652175	4075	4075	4075	4075	43
344	20240530	151200	105476950	4075	4075	4075	4075	0
345	20240530	151100	105476950	4075	4075	4075	4075	48
346	20240530	151000	105281350	4070	4070	4070	4070	45
347	20240530	150900	105098200	4075	4075	4075	4075	45
348	20240530	150800	104914825	4075	4075	4075	4075	0
349	20240530	150700	104914825	4075	4075	4075	4075	39
350	20240530	150600	104755900	4075	4075	4075	4075	110
351	20240530	150500	104307650	4075	4075	4075	4075	0
352	20240530	150400	104307650	4075	4075	4075	4075	0
353	20240530	150300	104307650	4075	4075	4075	4075	46
354	20240530	150200	104120200	4070	4070	4070	4070	0
355	20240530	150100	104120200	4070	4070	4070	4070	0
356	20240530	150000	104120200	4070	4070	4070	4070	115
357	20240530	145900	103652150	4075	4075	4075	4075	0
358	20240530	145800	103652150	4075	4075	4075	4075	101
359	20240530	145700	103240575	4070	4070	4070	4070	0
360	20240530	145600	103240575	4070	4070	4070	4070	0
361	20240530	145500	103240575	4070	4070	4070	4070	0
362	20240530	145400	103240575	4070	4070	4070	4070	114
363	20240530	145300	102776595	4075	4080	4080	4075	76
364	20240530	145200	102466615	4075	4075	4075	4075	0
365	20240530	145100	102466615	4075	4075	4075	4075	32
366	20240530	145000	102336215	4075	4075	4075	4075	50
367	20240530	144900	102132465	4075	4075	4075	4075	0
368	20240530	144800	102132465	4075	4075	4075	4075	0
369	20240530	144700	102132465	4075	4070	4075	4070	49
370	20240530	144600	101932805	4075	4075	4075	4075	0
371	20240530	144500	101932805	4075	4075	4075	4075	0
372	20240530	144400	101932805	4075	4070	4075	4070	129
373	20240530	144300	101407530	4075	4075	4075	4075	0
374	20240530	144200	101407530	4075	4075	4075	4075	105
375	20240530	144100	100979655	4075	4075	4075	4075	0
376	20240530	144000	100979655	4075	4075	4075	4075	0
377	20240530	143900	100979655	4075	4075	4075	4075	33
378	20240530	143800	100845180	4065	4065	4065	4065	12
379	20240530	143700	100796400	4075	4075	4075	4075	0
380	20240530	143600	100796400	4075	4075	4075	4075	51
381	20240530	143500	100588575	4070	4070	4070	4070	21
382	20240530	143400	100503105	4070	4070	4070	4070	138
383	20240530	143300	99941445	4070	4070	4070	4070	62
384	20240530	143200	99689105	4070	4070	4070	4070	0
385	20240530	143100	99689105	4070	4070	4070	4070	95
386	20240530	143000	99302455	4070	4070	4070	4070	1
387	20240530	142900	99298385	4070	4070	4070	4070	0
388	20240530	142800	99298385	4070	4070	4070	4070	49
389	20240530	142700	99098955	4070	4070	4070	4070	0
390	20240530	142600	99098955	4070	4070	4070	4070	0
391	20240530	142500	99098955	4070	4070	4070	4070	48
392	20240530	142400	98903595	4075	4075	4075	4075	0
393	20240530	142300	98903595	4075	4075	4075	4075	51
394	20240530	142200	98695770	4065	4065	4065	4065	0
395	20240530	142100	98695770	4065	4065	4065	4065	0
396	20240530	142000	98695770	4065	4065	4065	4065	0
397	20240530	141900	98695770	4065	4065	4065	4065	8
398	20240530	141800	98663250	4075	4075	4075	4075	158
399	20240530	141700	98019400	4070	4070	4070	4070	0
400	20240530	141600	98019400	4070	4070	4070	4070	0
401	20240530	141500	98019400	4070	4070	4070	4070	1
402	20240530	141400	98015330	4070	4070	4070	4070	0
403	20240530	141300	98015330	4070	4070	4070	4070	0
404	20240530	141200	98015330	4070	4070	4070	4070	52
405	20240530	141100	97803690	4060	4060	4060	4060	0
406	20240530	141000	97803690	4060	4060	4060	4060	0
407	20240530	140900	97803690	4060	4060	4060	4060	0
408	20240530	140800	97803690	4060	4060	4060	4060	0
409	20240530	140700	97803690	4060	4060	4060	4060	98
410	20240530	140600	97405810	4070	4070	4070	4070	0
411	20240530	140500	97405810	4070	4070	4070	4070	0
412	20240530	140400	97405810	4070	4070	4070	4070	0
413	20240530	140300	97405810	4070	4070	4070	4070	0
414	20240530	140200	97405810	4070	4070	4070	4070	109
415	20240530	140100	96962180	4075	4075	4075	4075	0
416	20240530	140000	96962180	4075	4075	4075	4075	0
417	20240530	135900	96962180	4075	4075	4075	4075	46
418	20240530	135800	96774730	4065	4070	4070	4065	1000
419	20240530	135700	92709460	4070	4070	4070	4070	0
420	20240530	135600	92709460	4070	4060	4070	4060	6
421	20240530	135500	92685090	4060	4060	4060	4060	38
422	20240530	135400	92530810	4060	4060	4060	4060	19
423	20240530	135300	92453670	4060	4060	4060	4060	938
424	20240530	135200	88645390	4085	4085	4085	4085	1
425	20240530	135100	88641305	4060	4060	4060	4060	618
426	20240530	135000	86132225	4060	4060	4060	4060	0
427	20240530	134900	86132225	4060	4060	4060	4060	0
428	20240530	134800	86132225	4060	4060	4060	4060	48
429	20240530	134700	85937345	4060	4060	4060	4060	0
430	20240530	134600	85937345	4060	4060	4060	4060	491
431	20240530	134500	83943885	4060	4060	4060	4060	237
432	20240530	134400	82981665	4070	4070	4070	4070	0
433	20240530	134300	82981665	4070	4080	4080	4070	1000
434	20240530	134200	78911175	4080	4080	4080	4080	2
435	20240530	134100	78903015	4080	4080	4080	4080	1
436	20240530	134000	78898935	4090	4075	4090	4075	53
437	20240530	133900	78682195	4075	4075	4075	4075	2
438	20240530	133800	78674045	4075	4075	4075	4075	68
439	20240530	133700	78396945	4075	4075	4075	4075	0
440	20240530	133600	78396945	4075	4075	4075	4075	0
441	20240530	133500	78396945	4075	4070	4075	4070	1284
442	20240530	133400	73164850	4070	4070	4070	4070	0
443	20240530	133300	73164850	4070	4070	4070	4070	0
444	20240530	133200	73164850	4070	4070	4070	4070	0
445	20240530	133100	73164850	4070	4070	4070	4070	0
446	20240530	133000	73164850	4070	4070	4070	4070	97
447	20240530	132900	72770060	4070	4070	4070	4070	0
448	20240530	132800	72770060	4070	4070	4070	4070	0
449	20240530	132700	72770060	4070	4070	4070	4070	51
450	20240530	132600	72562490	4070	4070	4070	4070	0
451	20240530	132500	72562490	4070	4070	4070	4070	0
452	20240530	132400	72562490	4070	4070	4070	4070	55
453	20240530	132300	72338640	4070	4070	4070	4070	0
454	20240530	132200	72338640	4070	4070	4070	4070	0
455	20240530	132100	72338640	4070	4070	4070	4070	0
456	20240530	132000	72338640	4070	4070	4070	4070	0
457	20240530	131900	72338640	4070	4070	4070	4070	106
458	20240530	131800	71907220	4075	4075	4075	4075	0
459	20240530	131700	71907220	4075	4075	4075	4075	0
460	20240530	131600	71907220	4075	4070	4075	4070	97
461	20240530	131500	71511950	4075	4075	4075	4075	0
462	20240530	131400	71511950	4075	4075	4075	4075	151
463	20240530	131300	70896625	4075	4075	4075	4075	4
464	20240530	131200	70880325	4090	4090	4090	4090	0
465	20240530	131100	70880325	4090	4085	4090	4085	122
466	20240530	131000	70381460	4085	4085	4085	4085	1
467	20240530	130900	70377375	4085	4085	4085	4085	1
468	20240530	130800	70373290	4090	4080	4090	4080	42
469	20240530	130700	70201530	4080	4080	4080	4080	1
470	20240530	130600	70197450	4080	4090	4090	4080	49
471	20240530	130500	69997060	4095	4090	4095	4090	1016
472	20240530	130400	65841465	4090	4090	4090	4090	102
473	20240530	130300	65424285	4090	4090	4090	4070	1142
474	20240530	130200	60773535	4090	4090	4090	4090	4
475	20240530	130100	60757175	4095	4095	4095	4095	54
476	20240530	130000	60536045	4100	4090	4100	4090	110
477	20240530	125900	60085065	4090	4090	4090	4090	13
478	20240530	125800	60031895	4090	4085	4090	4085	14
479	20240530	125700	59974645	4085	4085	4085	4085	2
480	20240530	125600	59966475	4085	4085	4085	4085	12
481	20240530	125500	59917455	4085	4075	4085	4075	6
482	20240530	125400	59892965	4075	4075	4075	4075	2
483	20240530	125300	59884815	4075	4075	4075	4075	13
484	20240530	125200	59831840	4080	4080	4080	4075	9
485	20240530	125100	59795130	4075	4075	4075	4075	6
486	20240530	125000	59770680	4065	4090	4090	4065	2021
487	20240530	124900	51514325	4090	4090	4090	4090	2
488	20240530	124800	51506145	4090	4090	4090	4090	4
489	20240530	124700	51489785	4090	4080	4090	4080	35
490	20240530	124600	51346765	4080	4080	4080	4080	2
491	20240530	124500	51338605	4080	4080	4080	4080	2
492	20240530	124400	51330445	4080	4070	4100	4070	3003
493	20240530	124300	39053445	4065	4065	4065	4065	12
494	20240530	124200	39004665	4065	4060	4065	4060	5
495	20240530	124100	38984350	4060	4060	4060	4060	2
496	20240530	124000	38976230	4060	4060	4060	4060	13
497	20240530	123900	38923450	4060	4060	4060	4060	3
498	20240530	123800	38911270	4055	4055	4055	4055	4
499	20240530	123700	38895050	4055	4055	4055	4055	12
500	20240530	123600	38846390	4055	4055	4055	4055	1
501	20240530	123500	38842335	4070	4070	4070	4070	0
502	20240530	123400	38842335	4070	4065	4070	4065	127
503	20240530	123300	38325500	4065	4065	4065	4065	0
504	20240530	123200	38325500	4065	4065	4065	4065	0
505	20240530	123100	38325500	4065	4065	4065	4065	6
506	20240530	123000	38301110	4050	4050	4050	4050	10
507	20240530	122900	38260610	4045	4045	4045	4045	0
508	20240530	122800	38260610	4045	4045	4045	4045	1
509	20240530	122700	38256565	4065	4065	4065	4065	5
510	20240530	122600	38236240	4070	4070	4070	4070	90
511	20240530	122500	37869940	4065	4065	4065	4065	0
512	20240530	122400	37869940	4065	4065	4065	4065	10
513	20240530	122300	37829290	4070	4070	4070	4070	30
514	20240530	122200	37707190	4060	4060	4060	4060	0
515	20240530	122100	37707190	4060	4070	4070	4060	99
516	20240530	122000	37304430	4070	4070	4070	4070	8
517	20240530	121900	37271870	4070	4070	4070	4070	1
518	20240530	121800	37267800	4055	4050	4055	4050	11
519	20240530	121700	37223245	4050	4050	4050	4050	1
520	20240530	121600	37219195	4070	4070	4070	4070	1
521	20240530	121500	37215125	4050	4065	4070	4050	18
522	20240530	121400	37142065	4050	4070	4070	4050	4
523	20240530	121300	37125825	4065	4065	4065	4065	0
524	20240530	121200	37125825	4065	4075	4075	4065	95
525	20240530	121100	36739220	4060	4060	4060	4060	10
526	20240530	121000	36698620	4045	4045	4045	4045	0
527	20240530	120900	36698620	4045	4025	4075	4025	246
528	20240530	120800	35701650	4025	4085	4085	4015	2526
529	20240530	120700	25533195	4085	4075	4085	4075	33
530	20240530	120600	25398410	4075	4075	4075	4075	2
531	20240530	120500	25390260	4075	4075	4075	4075	10
532	20240530	120400	25349510	4075	4075	4075	4075	6
533	20240530	120300	25325060	4065	4065	4065	4065	0
534	20240530	120200	25325060	4065	4060	4075	4060	53
535	20240530	120100	25109320	4085	4085	4085	4085	0
536	20240530	120000	25109320	4085	4085	4085	4085	0
537	20240530	115900	25109320	4085	4085	4085	4085	53
538	20240530	115800	24892815	4075	4075	4075	4075	15
539	20240530	115700	24831690	4075	4075	4075	4075	14
540	20240530	115600	24774640	4075	4075	4075	4075	13
541	20240530	115500	24721665	4050	4050	4050	4050	10
542	20240530	115400	24681165	4050	4045	4050	4045	4
543	20240530	115300	24664975	4045	4045	4045	4045	0
544	20240530	115200	24664975	4045	4045	4045	4045	11
545	20240530	115100	24620480	4085	4075	4085	4075	198
546	20240530	115000	23813050	4075	4080	4080	4050	5
547	20240530	114900	23792725	4075	4075	4075	4075	37
548	20240530	114800	23641950	4075	4050	4075	4050	29
549	20240530	114700	23523950	4085	4080	4085	4080	125
550	20240530	114600	23013945	4080	4080	4080	4080	78
551	20240530	114500	22695705	4075	4075	4075	4075	11
552	20240530	114400	22650880	4075	4075	4075	4075	2
553	20240530	114300	22642730	4075	4075	4075	4075	6
554	20240530	114200	22618280	4070	4070	4070	4070	18
555	20240530	114100	22545020	4070	4070	4070	4070	1
556	20240530	114000	22540950	4070	4070	4070	4070	3
557	20240530	113900	22528740	4065	4065	4065	4065	11
558	20240530	113800	22484025	4065	4065	4065	4065	11
559	20240530	113700	22439310	4060	4060	4060	4060	0
560	20240530	113600	22439310	4060	4060	4060	4060	10
561	20240530	113500	22398710	4060	4060	4060	4060	29
562	20240530	113400	22280970	4080	4080	4080	4080	0
563	20240530	113300	22280970	4080	4080	4080	4080	0
564	20240530	113200	22280970	4080	4060	4080	4060	8
565	20240530	113100	22248380	4060	4060	4060	4060	0
566	20240530	113000	22248380	4060	4060	4060	4060	0
567	20240530	112900	22248380	4060	4060	4060	4060	10
568	20240530	112800	22207780	4080	4080	4080	4080	0
569	20240530	112700	22207780	4080	4080	4080	4080	138
570	20240530	112600	21644740	4080	4080	4080	4080	31
571	20240530	112500	21518260	4075	4075	4075	4075	0
572	20240530	112400	21518260	4075	4075	4075	4075	0
573	20240530	112300	21518260	4075	4070	4075	4070	53
574	20240530	112200	21302335	4070	4070	4070	4070	0
575	20240530	112100	21302335	4070	4070	4070	4070	1
576	20240530	112000	21298265	4070	4065	4070	4065	13
577	20240530	111900	21245410	4065	4065	4065	4065	1
578	20240530	111800	21241345	4065	4065	4065	4065	1
579	20240530	111700	21237280	4060	4060	4060	4060	0
580	20240530	111600	21237280	4060	4060	4060	4060	10
581	20240530	111500	21196680	4075	4075	4075	4075	239
582	20240530	111400	20222755	4075	4075	4075	4075	0
583	20240530	111300	20222755	4075	4075	4075	4075	13
584	20240530	111200	20169780	4075	4075	4075	4075	5
585	20240530	111100	20149405	4070	4070	4070	4070	0
586	20240530	111000	20149405	4070	4070	4070	4070	14
587	20240530	110900	20092425	4065	4065	4065	4065	30
588	20240530	110800	19970475	4065	4065	4065	4065	0
589	20240530	110700	19970475	4065	4060	4065	4060	12
590	20240530	110600	19921750	4060	4060	4060	4060	0
591	20240530	110500	19921750	4060	4060	4060	4060	0
592	20240530	110400	19921750	4060	4050	4060	4050	20
593	20240530	110300	19840650	4060	4060	4060	4060	0
594	20240530	110200	19840650	4060	4050	4060	4050	21
595	20240530	110100	19755590	4045	4045	4045	4045	0
596	20240530	110000	19755590	4045	4045	4045	4045	12
597	20240530	105900	19707050	4050	4035	4050	4035	4
598	20240530	105800	19690895	4035	4035	4035	4035	3
599	20240530	105700	19678790	4035	4045	4050	4035	406
600	20240530	105600	18034570	4050	4030	4050	4030	2
601	20240530	105500	18026490	4050	4030	4050	4030	28
602	20240530	105400	17913455	4015	4020	4020	4015	272
603	20240530	105300	16820065	4020	4020	4020	4020	0
604	20240530	105200	16820065	4020	4020	4020	4020	0
605	20240530	105100	16820065	4020	4020	4020	4020	54
606	20240530	105000	16602985	4020	4020	4020	4020	0
607	20240530	104900	16602985	4020	4020	4020	4020	1
608	20240530	104800	16598965	4020	4020	4020	4020	0
609	20240530	104700	16598965	4020	4010	4020	4010	92
610	20240530	104600	16229430	4015	4015	4015	4015	0
611	20240530	104500	16229430	4015	4015	4015	4015	0
612	20240530	104400	16229430	4015	4015	4015	4015	0
613	20240530	104300	16229430	4015	4015	4015	4015	0
614	20240530	104200	16229430	4015	4010	4015	4010	12
615	20240530	104100	16181280	4015	4010	4015	4010	4
616	20240530	104000	16165230	4015	4015	4015	4015	56
617	20240530	103900	15940390	4015	4015	4015	4015	0
618	20240530	103800	15940390	4015	4015	4015	4015	0
619	20240530	103700	15940390	4015	4015	4015	4015	0
620	20240530	103600	15940390	4015	4015	4015	4015	0
621	20240530	103500	15940390	4015	4015	4015	4015	0
622	20240530	103400	15940390	4015	4015	4015	4015	0
623	20240530	103300	15940390	4015	4020	4020	4015	10
624	20240530	103200	15900195	4020	4020	4020	4020	0
625	20240530	103100	15900195	4020	4020	4020	4020	0
626	20240530	103000	15900195	4020	4020	4020	4020	0
627	20240530	102900	15900195	4020	4020	4020	4020	0
628	20240530	102800	15900195	4020	4020	4020	4020	0
629	20240530	102700	15900195	4020	4020	4020	4020	0
630	20240530	102600	15900195	4020	4020	4020	4020	0
631	20240530	102500	15900195	4020	4020	4020	4020	0
632	20240530	102400	15900195	4020	4020	4020	4020	0
633	20240530	102300	15900195	4020	4020	4020	4020	0
634	20240530	102200	15900195	4020	4020	4020	4020	0
635	20240530	102100	15900195	4020	4020	4020	4020	0
636	20240530	102000	15900195	4020	4020	4020	4020	0
637	20240530	101900	15900195	4020	4020	4020	4020	0
638	20240530	101800	15900195	4020	4020	4020	4020	0
639	20240530	101700	15900195	4020	4020	4020	4020	0
640	20240530	101600	15900195	4020	4020	4020	4020	0
641	20240530	101500	15900195	4020	4020	4020	4020	0
642	20240530	101400	15900195	4020	4020	4020	4020	1
643	20240530	101300	15896175	4015	4015	4015	4015	0
644	20240530	101200	15896175	4015	4015	4015	4015	0
645	20240530	101100	15896175	4015	4015	4015	4015	0
646	20240530	101000	15896175	4015	4015	4015	4015	0
647	20240530	100900	15896175	4015	4015	4015	4015	0
648	20240530	100800	15896175	4015	4015	4015	4015	0
649	20240530	100700	15896175	4015	4015	4015	4015	0
650	20240530	100600	15896175	4015	4015	4015	4015	0
651	20240530	100500	15896175	4015	4015	4015	4015	0
652	20240530	100400	15896175	4015	4010	4020	4010	275
653	20240530	100300	14791205	4015	4015	4015	4015	0
654	20240530	100200	14791205	4015	4015	4015	4015	0
655	20240530	100100	14791205	4015	4015	4015	4015	1
656	20240530	100000	14787190	4010	4010	4010	4010	0
657	20240530	095900	14787190	4010	4010	4010	4010	0
658	20240530	095800	14787190	4010	4010	4010	4010	0
659	20240530	095700	14787190	4010	4010	4010	4010	0
660	20240530	095600	14787190	4010	4010	4010	4010	0
661	20240530	095500	14787190	4010	4010	4010	4010	1
662	20240530	095400	14783180	4010	4010	4010	4010	0
663	20240530	095300	14783180	4010	4010	4010	4010	0
664	20240530	095200	14783180	4010	4010	4010	4010	0
665	20240530	095100	14783180	4010	4010	4010	4010	0
666	20240530	095000	14783180	4010	4010	4010	4010	11
667	20240530	094900	14739070	4010	4005	4015	4005	3
668	20240530	094800	14727040	4015	4000	4015	4000	4
669	20240530	094700	14711005	4015	4005	4020	4005	522
670	20240530	094600	12620085	4020	4015	4020	4010	4
671	20240530	094500	12604030	4000	4020	4020	4000	32
672	20240530	094400	12475595	4020	4000	4020	4000	3
673	20240530	094300	12463575	4005	4020	4020	4005	50
674	20240530	094200	12263310	4025	4005	4030	4000	639
675	20240530	094100	9691535	3985	4000	4000	3985	53
676	20240530	094000	9480075	4000	4000	4000	4000	0
677	20240530	093900	9480075	4000	4000	4000	4000	0
678	20240530	093800	9480075	4000	3990	4000	3985	701
679	20240530	093700	6685865	3985	3985	3985	3985	0
680	20240530	093600	6685865	3985	3985	3985	3985	0
681	20240530	093500	6685865	3985	3985	3985	3985	0
682	20240530	093400	6685865	3985	3985	3985	3985	0
683	20240530	093300	6685865	3985	3985	3985	3985	0
684	20240530	093200	6685865	3985	3985	3985	3985	0
685	20240530	093100	6685865	3985	3985	3985	3985	0
686	20240530	093000	6685865	3985	3985	3985	3985	0
687	20240530	092900	6685865	3985	3985	3985	3985	0
688	20240530	092800	6685865	3985	3985	3985	3985	300
689	20240530	092700	5490365	4000	4000	4000	4000	0
690	20240530	092600	5490365	4000	4000	4000	4000	0
691	20240530	092500	5490365	4000	4000	4000	4000	0
692	20240530	092400	5490365	4000	4000	4010	3985	991
693	20240530	092300	1528295	4005	4005	4005	4005	201
694	20240530	092200	723290	4010	4010	4010	4010	8
695	20240530	092100	691210	4015	4015	4015	4015	14
696	20240530	092000	635000	4015	4015	4015	4015	115
697	20240530	091900	173275	4015	4015	4015	4015	0
698	20240530	091800	173275	4015	4015	4015	4015	0
699	20240530	091700	173275	4015	4015	4015	4015	0
700	20240530	091600	173275	4015	4015	4015	4015	0
701	20240530	091500	173275	4015	4015	4015	4015	0
702	20240530	091400	173275	4015	4015	4015	4015	0
703	20240530	091300	173275	4015	4015	4015	4015	0
704	20240530	091200	173275	4015	4015	4015	4015	0
705	20240530	091100	173275	4015	4015	4015	4015	0
706	20240530	091000	173275	4015	4015	4015	4015	0
707	20240530	090900	173275	4015	4015	4015	4015	3
708	20240530	090800	161230	4015	4015	4015	4015	10
709	20240530	090700	121080	4020	4020	4020	4020	0
710	20240530	090600	121080	4020	4020	4020	4020	0
711	20240530	090500	121080	4020	4020	4020	4020	6
712	20240530	090400	96960	4040	4040	4040	4040	0
713	20240530	090300	96960	4040	4040	4040	4040	0
714	20240530	090200	96960	4040	4040	4040	4040	0
715	20240530	090100	96960	4040	4040	4040	4040	0
716	20240530	090000	96960	4040	4040	4040	4040	24