KissMeData/271830/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210200	276568145	2980	2980	2980	2980	5379
3	20240531	210100	276568145	2980	2980	2980	2980	0
4	20240531	210000	276568145	2980	2980	2980	2980	0
5	20240531	205900	276568145	2980	2980	2980	2980	0
6	20240531	205800	276568145	2980	2980	2980	2980	0
7	20240531	205700	276568145	2980	2980	2980	2980	0
8	20240531	205600	276568145	2980	2980	2980	2980	0
9	20240531	205500	276568145	2980	2980	2980	2980	0
10	20240531	205400	276568145	2980	2980	2980	2980	0
11	20240531	205300	276568145	2980	2980	2980	2980	0
12	20240531	205200	276568145	2980	2980	2980	2980	0
13	20240531	205100	276568145	2980	2980	2980	2980	0
14	20240531	205000	276568145	2980	2980	2980	2980	0
15	20240531	204900	276568145	2980	2980	2980	2980	0
16	20240531	204800	276568145	2980	2980	2980	2980	0
17	20240531	204700	276568145	2980	2980	2980	2980	0
18	20240531	204600	276568145	2980	2980	2980	2980	0
19	20240531	204500	276568145	2980	2980	2980	2980	0
20	20240531	204400	276568145	2980	2980	2980	2980	0
21	20240531	204300	276568145	2980	2980	2980	2980	0
22	20240531	204200	276568145	2980	2980	2980	2980	0
23	20240531	204100	276568145	2980	2980	2980	2980	0
24	20240531	204000	276568145	2980	2980	2980	2980	0
25	20240531	203900	276568145	2980	2980	2980	2980	0
26	20240531	203800	276568145	2980	2980	2980	2980	0
27	20240531	203700	276568145	2980	2980	2980	2980	0
28	20240531	203600	276568145	2980	2980	2980	2980	0
29	20240531	203500	276568145	2980	2980	2980	2980	0
30	20240531	203400	276568145	2980	2980	2980	2980	0
31	20240531	203300	276568145	2980	2980	2980	2980	0
32	20240531	203200	276568145	2980	2980	2980	2980	5379
33	20240531	203100	276568145	2980	2980	2980	2980	0
34	20240531	203000	276568145	2980	2980	2980	2980	0
35	20240531	202900	276568145	2980	2980	2980	2980	0
36	20240531	202800	276568145	2980	2980	2980	2980	0
37	20240531	202700	276568145	2980	2980	2980	2980	0
38	20240531	202600	276568145	2980	2980	2980	2980	0
39	20240531	202500	276568145	2980	2980	2980	2980	0
40	20240531	202400	276568145	2980	2980	2980	2980	0
41	20240531	202300	276568145	2980	2980	2980	2980	0
42	20240531	202200	276568145	2980	2980	2980	2980	0
43	20240531	202100	276568145	2980	2980	2980	2980	0
44	20240531	202000	276568145	2980	2980	2980	2980	0
45	20240531	201900	276568145	2980	2980	2980	2980	0
46	20240531	201800	276568145	2980	2980	2980	2980	0
47	20240531	201700	276568145	2980	2980	2980	2980	0
48	20240531	201600	276568145	2980	2980	2980	2980	0
49	20240531	201500	276568145	2980	2980	2980	2980	0
50	20240531	201400	276568145	2980	2980	2980	2980	0
51	20240531	201300	276568145	2980	2980	2980	2980	0
52	20240531	201200	276568145	2980	2980	2980	2980	0
53	20240531	201100	276568145	2980	2980	2980	2980	0
54	20240531	201000	276568145	2980	2980	2980	2980	0
55	20240531	200900	276568145	2980	2980	2980	2980	0
56	20240531	200800	276568145	2980	2980	2980	2980	0
57	20240531	200700	276568145	2980	2980	2980	2980	0
58	20240531	200600	276568145	2980	2980	2980	2980	0
59	20240531	200500	276568145	2980	2980	2980	2980	0
60	20240531	200400	276568145	2980	2980	2980	2980	0
61	20240531	200300	276568145	2980	2980	2980	2980	0
62	20240531	200200	276568145	2980	2980	2980	2980	5379
63	20240531	200100	276568145	2980	2980	2980	2980	0
64	20240531	200000	276568145	2980	2980	2980	2980	0
65	20240531	195900	276568145	2980	2980	2980	2980	0
66	20240531	195800	276568145	2980	2980	2980	2980	0
67	20240531	195700	276568145	2980	2980	2980	2980	0
68	20240531	195600	276568145	2980	2980	2980	2980	0
69	20240531	195500	276568145	2980	2980	2980	2980	0
70	20240531	195400	276568145	2980	2980	2980	2980	0
71	20240531	195300	276568145	2980	2980	2980	2980	0
72	20240531	195200	276568145	2980	2980	2980	2980	0
73	20240531	195100	276568145	2980	2980	2980	2980	0
74	20240531	195000	276568145	2980	2980	2980	2980	0
75	20240531	194900	276568145	2980	2980	2980	2980	0
76	20240531	194800	276568145	2980	2980	2980	2980	0
77	20240531	194700	276568145	2980	2980	2980	2980	0
78	20240531	194600	276568145	2980	2980	2980	2980	0
79	20240531	194500	276568145	2980	2980	2980	2980	0
80	20240531	194400	276568145	2980	2980	2980	2980	0
81	20240531	194300	276568145	2980	2980	2980	2980	0
82	20240531	194200	276568145	2980	2980	2980	2980	0
83	20240531	194100	276568145	2980	2980	2980	2980	0
84	20240531	194000	276568145	2980	2980	2980	2980	0
85	20240531	193900	276568145	2980	2980	2980	2980	0
86	20240531	193800	276568145	2980	2980	2980	2980	0
87	20240531	193700	276568145	2980	2980	2980	2980	0
88	20240531	193600	276568145	2980	2980	2980	2980	0
89	20240531	193500	276568145	2980	2980	2980	2980	0
90	20240531	193400	276568145	2980	2980	2980	2980	0
91	20240531	193300	276568145	2980	2980	2980	2980	0
92	20240531	193200	276568145	2980	2980	2980	2980	5379
93	20240531	193100	276568145	2980	2980	2980	2980	0
94	20240531	193000	276568145	2980	2980	2980	2980	0
95	20240531	192900	276568145	2980	2980	2980	2980	0
96	20240531	192800	276568145	2980	2980	2980	2980	0
97	20240531	192700	276568145	2980	2980	2980	2980	0
98	20240531	192600	276568145	2980	2980	2980	2980	0
99	20240531	192500	276568145	2980	2980	2980	2980	0
100	20240531	192400	276568145	2980	2980	2980	2980	0
101	20240531	192300	276568145	2980	2980	2980	2980	0
102	20240531	192200	276568145	2980	2980	2980	2980	0
103	20240531	192100	276568145	2980	2980	2980	2980	0
104	20240531	192000	276568145	2980	2980	2980	2980	0
105	20240531	191900	276568145	2980	2980	2980	2980	0
106	20240531	191800	276568145	2980	2980	2980	2980	0
107	20240531	191700	276568145	2980	2980	2980	2980	0
108	20240531	191600	276568145	2980	2980	2980	2980	0
109	20240531	191500	276568145	2980	2980	2980	2980	0
110	20240531	191400	276568145	2980	2980	2980	2980	0
111	20240531	191300	276568145	2980	2980	2980	2980	0
112	20240531	191200	276568145	2980	2980	2980	2980	0
113	20240531	191100	276568145	2980	2980	2980	2980	0
114	20240531	191000	276568145	2980	2980	2980	2980	0
115	20240531	190900	276568145	2980	2980	2980	2980	0
116	20240531	190800	276568145	2980	2980	2980	2980	0
117	20240531	190700	276568145	2980	2980	2980	2980	0
118	20240531	190600	276568145	2980	2980	2980	2980	0
119	20240531	190500	276568145	2980	2980	2980	2980	0
120	20240531	190400	276568145	2980	2980	2980	2980	0
121	20240531	190300	276568145	2980	2980	2980	2980	0
122	20240531	190200	276568145	2980	2980	2980	2980	5379
123	20240531	190100	276568145	2980	2980	2980	2980	0
124	20240531	190000	276568145	2980	2980	2980	2980	0
125	20240531	185900	276568145	2980	2980	2980	2980	0
126	20240531	185800	276568145	2980	2980	2980	2980	0
127	20240531	185700	276568145	2980	2980	2980	2980	0
128	20240531	185600	276568145	2980	2980	2980	2980	0
129	20240531	185500	276568145	2980	2980	2980	2980	0
130	20240531	185400	276568145	2980	2980	2980	2980	0
131	20240531	185300	276568145	2980	2980	2980	2980	0
132	20240531	185200	276568145	2980	2980	2980	2980	0
133	20240531	185100	276568145	2980	2980	2980	2980	0
134	20240531	185000	276568145	2980	2980	2980	2980	0
135	20240531	184900	276568145	2980	2980	2980	2980	0
136	20240531	184800	276568145	2980	2980	2980	2980	0
137	20240531	184700	276568145	2980	2980	2980	2980	0
138	20240531	184600	276568145	2980	2980	2980	2980	0
139	20240531	184500	276568145	2980	2980	2980	2980	0
140	20240531	184400	276568145	2980	2980	2980	2980	0
141	20240531	184300	276568145	2980	2980	2980	2980	0
142	20240531	184200	276568145	2980	2980	2980	2980	0
143	20240531	184100	276568145	2980	2980	2980	2980	0
144	20240531	184000	276568145	2980	2980	2980	2980	0
145	20240531	183900	276568145	2980	2980	2980	2980	0
146	20240531	183800	276568145	2980	2980	2980	2980	0
147	20240531	183700	276568145	2980	2980	2980	2980	0
148	20240531	183600	276568145	2980	2980	2980	2980	0
149	20240531	183500	276568145	2980	2980	2980	2980	0
150	20240531	183400	276568145	2980	2980	2980	2980	0
151	20240531	183300	276568145	2980	2980	2980	2980	0
152	20240531	183200	276568145	2980	2980	2980	2980	5379
153	20240531	183100	276568145	2980	2980	2980	2980	0
154	20240531	183000	276568145	2980	2980	2980	2980	0
155	20240531	182900	276568145	2980	2980	2980	2980	0
156	20240531	182800	276568145	2980	2980	2980	2980	0
157	20240531	182700	276568145	2980	2980	2980	2980	0
158	20240531	182600	276568145	2980	2980	2980	2980	0
159	20240531	182500	276568145	2980	2980	2980	2980	0
160	20240531	182400	276568145	2980	2980	2980	2980	0
161	20240531	182300	276568145	2980	2980	2980	2980	0
162	20240531	182200	276568145	2980	2980	2980	2980	0
163	20240531	182100	276568145	2980	2980	2980	2980	0
164	20240531	182000	276568145	2980	2980	2980	2980	0
165	20240531	181900	276568145	2980	2980	2980	2980	0
166	20240531	181800	276568145	2980	2980	2980	2980	0
167	20240531	181700	276568145	2980	2980	2980	2980	0
168	20240531	181600	276568145	2980	2980	2980	2980	0
169	20240531	181500	276568145	2980	2980	2980	2980	0
170	20240531	181400	276568145	2980	2980	2980	2980	0
171	20240531	181300	276568145	2980	2980	2980	2980	0
172	20240531	181200	276568145	2980	2980	2980	2980	0
173	20240531	181100	276568145	2980	2980	2980	2980	0
174	20240531	181000	276568145	2980	2980	2980	2980	0
175	20240531	180900	276568145	2980	2980	2980	2980	0
176	20240531	180800	276568145	2980	2980	2980	2980	0
177	20240531	180700	276568145	2980	2980	2980	2980	0
178	20240531	180600	276568145	2980	2980	2980	2980	0
179	20240531	180500	276568145	2980	2980	2980	2980	0
180	20240531	180400	276568145	2980	2980	2980	2980	0
181	20240531	180300	276568145	2980	2980	2980	2980	0
182	20240531	180200	276568145	2980	2980	2980	2980	5379
183	20240531	180100	276568145	2980	2980	2980	2980	0
184	20240531	180000	276568145	2980	2980	2980	2980	0
185	20240531	175900	276568145	2980	2980	2980	2980	0
186	20240531	175800	276568145	2980	2980	2980	2980	0
187	20240531	175700	276568145	2980	2980	2980	2980	0
188	20240531	175600	276568145	2980	2980	2980	2980	0
189	20240531	175500	276568145	2980	2980	2980	2980	0
190	20240531	175400	276568145	2980	2980	2980	2980	0
191	20240531	175300	276568145	2980	2980	2980	2980	0
192	20240531	175200	276568145	2980	2980	2980	2980	0
193	20240531	175100	276568145	2980	2980	2980	2980	0
194	20240531	175000	276568145	2980	2980	2980	2980	0
195	20240531	174900	276568145	2980	2980	2980	2980	0
196	20240531	174800	276568145	2980	2980	2980	2980	0
197	20240531	174700	276568145	2980	2980	2980	2980	0
198	20240531	174600	276568145	2980	2980	2980	2980	0
199	20240531	174500	276568145	2980	2980	2980	2980	0
200	20240531	174400	276568145	2980	2980	2980	2980	0
201	20240531	174300	276568145	2980	2980	2980	2980	0
202	20240531	174200	276568145	2980	2980	2980	2980	0
203	20240531	174100	276568145	2980	2980	2980	2980	0
204	20240531	174000	276568145	2980	2980	2980	2980	0
205	20240531	173900	276568145	2980	2980	2980	2980	0
206	20240531	173800	276568145	2980	2980	2980	2980	0
207	20240531	173700	276568145	2980	2980	2980	2980	0
208	20240531	173600	276568145	2980	2980	2980	2980	0
209	20240531	173500	276568145	2980	2980	2980	2980	0
210	20240531	173400	276568145	2980	2980	2980	2980	0
211	20240531	173300	276568145	2980	2980	2980	2980	0
212	20240531	173200	276568145	2980	2980	2980	2980	5379
213	20240531	173100	276568145	2980	2980	2980	2980	0
214	20240531	173000	276568145	2980	2980	2980	2980	0
215	20240531	172900	276568145	2980	2980	2980	2980	0
216	20240531	172800	276568145	2980	2980	2980	2980	0
217	20240531	172700	276568145	2980	2980	2980	2980	0
218	20240531	172600	276568145	2980	2980	2980	2980	0
219	20240531	172500	276568145	2980	2980	2980	2980	0
220	20240531	172400	276568145	2980	2980	2980	2980	0
221	20240531	172300	276568145	2980	2980	2980	2980	0
222	20240531	172200	276568145	2980	2980	2980	2980	0
223	20240531	172100	276568145	2980	2980	2980	2980	0
224	20240531	172000	276568145	2980	2980	2980	2980	0
225	20240531	171900	276568145	2980	2980	2980	2980	0
226	20240531	171800	276568145	2980	2980	2980	2980	0
227	20240531	171700	276568145	2980	2980	2980	2980	0
228	20240531	171600	276568145	2980	2980	2980	2980	0
229	20240531	171500	276568145	2980	2980	2980	2980	0
230	20240531	171400	276568145	2980	2980	2980	2980	0
231	20240531	171300	276568145	2980	2980	2980	2980	0
232	20240531	171200	276568145	2980	2980	2980	2980	0
233	20240531	171100	276568145	2980	2980	2980	2980	0
234	20240531	171000	276568145	2980	2980	2980	2980	0
235	20240531	170900	276568145	2980	2980	2980	2980	0
236	20240531	170800	276568145	2980	2980	2980	2980	0
237	20240531	170700	276568145	2980	2980	2980	2980	0
238	20240531	170600	276568145	2980	2980	2980	2980	0
239	20240531	170500	276568145	2980	2980	2980	2980	0
240	20240531	170400	276568145	2980	2980	2980	2980	0
241	20240531	170300	276568145	2980	2980	2980	2980	0
242	20240531	170200	276568145	2980	2980	2980	2980	5379
243	20240531	170100	276568145	2980	2980	2980	2980	0
244	20240531	170000	276568145	2980	2980	2980	2980	0
245	20240531	165900	276568145	2980	2980	2980	2980	0
246	20240531	165800	276568145	2980	2980	2980	2980	0
247	20240531	165700	276568145	2980	2980	2980	2980	0
248	20240531	165600	276568145	2980	2980	2980	2980	0
249	20240531	165500	276568145	2980	2980	2980	2980	0
250	20240531	165400	276568145	2980	2980	2980	2980	0
251	20240531	165300	276568145	2980	2980	2980	2980	0
252	20240531	165200	276568145	2980	2980	2980	2980	0
253	20240531	165100	276568145	2980	2980	2980	2980	0
254	20240531	165000	276568145	2980	2980	2980	2980	0
255	20240531	164900	276568145	2980	2980	2980	2980	0
256	20240531	164800	276568145	2980	2980	2980	2980	0
257	20240531	164700	276568145	2980	2980	2980	2980	0
258	20240531	164600	276568145	2980	2980	2980	2980	0
259	20240531	164500	276568145	2980	2980	2980	2980	0
260	20240531	164400	276568145	2980	2980	2980	2980	0
261	20240531	164300	276568145	2980	2980	2980	2980	0
262	20240531	164200	276568145	2980	2980	2980	2980	0
263	20240531	164100	276568145	2980	2980	2980	2980	0
264	20240531	164000	276568145	2980	2980	2980	2980	0
265	20240531	163900	276568145	2980	2980	2980	2980	0
266	20240531	163800	276568145	2980	2980	2980	2980	0
267	20240531	163700	276568145	2980	2980	2980	2980	0
268	20240531	163600	276568145	2980	2980	2980	2980	0
269	20240531	163500	276568145	2980	2980	2980	2980	0
270	20240531	163400	276568145	2980	2980	2980	2980	0
271	20240531	163300	276568145	2980	2980	2980	2980	0
272	20240531	163200	276568145	2980	2980	2980	2980	5379
273	20240531	163100	276568145	2980	2980	2980	2980	0
274	20240531	163000	276568145	2980	2980	2980	2980	0
275	20240531	162900	276568145	2980	2980	2980	2980	0
276	20240531	162800	276568145	2980	2980	2980	2980	0
277	20240531	162700	276568145	2980	2980	2980	2980	0
278	20240531	162600	276568145	2980	2980	2980	2980	0
279	20240531	162500	276568145	2980	2980	2980	2980	0
280	20240531	162400	276568145	2980	2980	2980	2980	0
281	20240531	162300	276568145	2980	2980	2980	2980	0
282	20240531	162200	276568145	2980	2980	2980	2980	0
283	20240531	162100	276568145	2980	2980	2980	2980	0
284	20240531	162000	276568145	2980	2980	2980	2980	0
285	20240531	161900	276568145	2980	2980	2980	2980	0
286	20240531	161800	276568145	2980	2980	2980	2980	0
287	20240531	161700	276568145	2980	2980	2980	2980	0
288	20240531	161600	276568145	2980	2980	2980	2980	0
289	20240531	161500	276568145	2980	2980	2980	2980	0
290	20240531	161400	276568145	2980	2980	2980	2980	0
291	20240531	161300	276568145	2980	2980	2980	2980	0
292	20240531	161200	276568145	2980	2980	2980	2980	0
293	20240531	161100	276568145	2980	2980	2980	2980	0
294	20240531	161000	276568145	2980	2980	2980	2980	0
295	20240531	160900	276568145	2980	2980	2980	2980	0
296	20240531	160800	276568145	2980	2980	2980	2980	0
297	20240531	160700	276568145	2980	2980	2980	2980	0
298	20240531	160600	276568145	2980	2980	2980	2980	0
299	20240531	160500	276568145	2980	2980	2980	2980	0
300	20240531	160400	276568145	2980	2980	2980	2980	0
301	20240531	160300	276568145	2980	2980	2980	2980	0
302	20240531	160200	276568145	2980	2980	2980	2980	5379
303	20240531	160100	276568145	2980	2980	2980	2980	0
304	20240531	160000	276568145	2980	2980	2980	2980	0
305	20240531	155900	276568145	2980	2980	2980	2980	0
306	20240531	155800	276568145	2980	2980	2980	2980	0
307	20240531	155700	276568145	2980	2980	2980	2980	0
308	20240531	155600	276568145	2980	2980	2980	2980	0
309	20240531	155500	276568145	2980	2980	2980	2980	0
310	20240531	155400	276568145	2980	2980	2980	2980	0
311	20240531	155300	276568145	2980	2980	2980	2980	0
312	20240531	155200	276568145	2980	2980	2980	2980	0
313	20240531	155100	276568145	2980	2980	2980	2980	0
314	20240531	155000	276568145	2980	2980	2980	2980	0
315	20240531	154900	276568145	2980	2980	2980	2980	0
316	20240531	154800	276568145	2980	2980	2980	2980	0
317	20240531	154700	276568145	2980	2980	2980	2980	0
318	20240531	154600	276568145	2980	2980	2980	2980	0
319	20240531	154500	276568145	2980	2980	2980	2980	0
320	20240531	154400	276568145	2980	2980	2980	2980	0
321	20240531	154300	276568145	2980	2980	2980	2980	0
322	20240531	154200	276568145	2980	2980	2980	2980	0
323	20240531	154100	276568145	2980	2980	2980	2980	0
324	20240531	154000	276568145	2980	2980	2980	2980	0
325	20240531	153900	276568145	2980	2980	2980	2980	0
326	20240531	153800	276568145	2980	2980	2980	2980	0
327	20240531	153700	276568145	2980	2980	2980	2980	0
328	20240531	153600	276568145	2980	2980	2980	2980	0
329	20240531	153500	276568145	2980	2980	2980	2980	0
330	20240531	153400	276568145	2980	2980	2980	2980	0
331	20240531	153300	276568145	2980	2980	2980	2980	0
332	20240531	153200	276568145	2980	2980	2980	2980	5379
333	20240531	153100	276568145	2980	2980	2980	2980	0
334	20240531	153000	276568145	2980	2980	2980	2980	5379
335	20240531	152900	260538725	2990	2990	2990	2990	0
336	20240531	152800	260538725	2990	2990	2990	2990	0
337	20240531	152700	260538725	2990	2990	2990	2990	0
338	20240531	152600	260538725	2990	2990	2990	2990	0
339	20240531	152500	260538725	2990	2990	2990	2990	0
340	20240531	152400	260538725	2990	2990	2990	2990	0
341	20240531	152300	260538725	2990	2990	2990	2990	0
342	20240531	152200	260538725	2990	2990	2990	2990	0
343	20240531	152100	260538725	2990	2990	2990	2990	0
344	20240531	152000	260538725	2990	2990	2990	2990	0
345	20240531	151900	260538725	2990	2990	2990	2990	0
346	20240531	151800	260538725	2990	2990	2990	2990	64
347	20240531	151700	260347365	2990	2990	2990	2990	371
348	20240531	151600	259238075	3010	3005	3010	3005	22
349	20240531	151500	259171955	2990	2990	2990	2990	68
350	20240531	151400	258968635	2990	2990	2990	2990	0
351	20240531	151300	258968635	2990	2990	2990	2990	9
352	20240531	151200	258941725	2990	2990	2990	2990	7
353	20240531	151100	258920795	2990	2995	2995	2990	210
354	20240531	151000	258292340	2995	2995	2995	2995	0
355	20240531	150900	258292340	2995	2995	2995	2995	10
356	20240531	150800	258262390	3010	3010	3010	3010	79
357	20240531	150700	258024600	2990	2990	2990	2990	0
358	20240531	150600	258024600	2990	2990	2990	2990	36
359	20240531	150500	257916960	2990	2990	2990	2990	0
360	20240531	150400	257916960	2990	2990	2990	2990	7
361	20240531	150300	257896030	2990	2990	2990	2990	0
362	20240531	150200	257896030	2990	2990	2990	2990	700
363	20240531	150100	255803030	2985	2995	2995	2985	2005
364	20240531	150000	249804905	2995	3015	3015	2990	2606
365	20240531	145900	242001330	3015	3020	3020	3015	136
366	20240531	145800	241591210	3025	3025	3025	3025	0
367	20240531	145700	241591210	3025	3025	3025	3025	166
368	20240531	145600	241089060	3020	3020	3020	3020	11
369	20240531	145500	241055840	3025	3025	3025	3025	44
370	20240531	145400	240922740	3025	3025	3025	3025	375
371	20240531	145300	239788365	3025	3025	3025	3025	380
372	20240531	145200	238638865	3025	3025	3025	3025	535
373	20240531	145100	237020490	3025	3025	3025	3025	336
374	20240531	145000	236004090	3025	3025	3025	3025	407
375	20240531	144900	234772915	3025	3025	3025	3015	398
376	20240531	144800	233569065	3015	3025	3025	3015	396
377	20240531	144700	232371495	3025	3025	3025	3025	403
378	20240531	144600	231152420	3025	3025	3025	3020	488
379	20240531	144500	229676570	3025	3025	3025	3025	392
380	20240531	144400	228490770	3025	3025	3025	3025	330
381	20240531	144300	227492520	3025	3025	3025	3020	429
382	20240531	144200	226195240	3025	3025	3025	3025	406
383	20240531	144100	224967090	3025	3020	3025	3020	352
384	20240531	144000	223902395	3020	3020	3020	3020	475
385	20240531	143900	222467895	3020	3020	3020	3020	395
386	20240531	143800	221274995	3020	3020	3020	3020	459
387	20240531	143700	219888815	3020	3015	3025	3015	412
388	20240531	143600	218644445	3025	3020	3025	3020	2335
389	20240531	143500	211592500	3015	3020	3020	3015	446
390	20240531	143400	210247365	3020	3020	3020	3020	420
391	20240531	143300	208978965	3020	3015	3020	3015	2023
392	20240531	143200	202873745	3015	3015	3015	3015	459
393	20240531	143100	201489860	3015	3010	3015	3010	414
394	20240531	143000	200242610	3010	3000	3010	3000	356
395	20240531	142900	199173020	3000	3000	3000	3000	0
396	20240531	142800	199173020	3000	3000	3000	3000	0
397	20240531	142700	199173020	3000	3000	3000	3000	0
398	20240531	142600	199173020	3000	3000	3000	3000	0
399	20240531	142500	199173020	3000	3000	3000	3000	0
400	20240531	142400	199173020	3000	3000	3000	3000	0
401	20240531	142300	199173020	3000	3000	3000	3000	0
402	20240531	142200	199173020	3000	3000	3000	3000	57
403	20240531	142100	199002020	3000	3000	3000	3000	0
404	20240531	142000	199002020	3000	3000	3000	3000	0
405	20240531	141900	199002020	3000	3000	3000	3000	0
406	20240531	141800	199002020	3000	3000	3000	3000	0
407	20240531	141700	199002020	3000	3000	3000	3000	0
408	20240531	141600	199002020	3000	3000	3000	3000	0
409	20240531	141500	199002020	3000	3000	3000	3000	0
410	20240531	141400	199002020	3000	3000	3000	3000	0
411	20240531	141300	199002020	3000	3000	3000	3000	2000
412	20240531	141200	193002020	3000	3000	3000	3000	0
413	20240531	141100	193002020	3000	3000	3000	3000	0
414	20240531	141000	193002020	3000	3000	3000	3000	0
415	20240531	140900	193002020	3000	2995	3000	2995	182
416	20240531	140800	192456515	2995	2995	2995	2995	30
417	20240531	140700	192366665	2995	2995	2995	2995	0
418	20240531	140600	192366665	2995	2995	2995	2995	0
419	20240531	140500	192366665	2995	2995	2995	2995	0
420	20240531	140400	192366665	2995	2995	2995	2995	0
421	20240531	140300	192366665	2995	2995	2995	2995	0
422	20240531	140200	192366665	2995	2995	2995	2995	0
423	20240531	140100	192366665	2995	2995	2995	2995	0
424	20240531	140000	192366665	2995	2995	2995	2995	0
425	20240531	135900	192366665	2995	2990	2995	2990	446
426	20240531	135800	191031020	2995	2995	2995	2995	79
427	20240531	135700	190794415	2995	2995	2995	2995	600
428	20240531	135600	188997415	3000	3000	3000	3000	79
429	20240531	135500	188760415	3000	2995	3000	2995	149
430	20240531	135400	188314015	2995	2995	2995	2995	0
431	20240531	135300	188314015	2995	2995	2995	2995	100
432	20240531	135200	188014515	3000	3000	3000	3000	100
433	20240531	135100	187714515	3000	3000	3000	3000	0
434	20240531	135000	187714515	3000	3000	3000	3000	0
435	20240531	134900	187714515	3000	3000	3000	3000	3
436	20240531	134800	187705515	2995	2995	2995	2995	0
437	20240531	134700	187705515	2995	2995	2995	2995	184
438	20240531	134600	187154435	2995	3005	3005	2995	1192
439	20240531	134500	183581660	3015	3015	3015	3015	5
440	20240531	134400	183566585	3015	3015	3015	3015	0
441	20240531	134300	183566585	3015	3015	3015	3015	0
442	20240531	134200	183566585	3015	3015	3015	3015	0
443	20240531	134100	183566585	3015	3015	3015	3015	0
444	20240531	134000	183566585	3015	3015	3015	3015	1
445	20240531	133900	183563570	3015	3015	3015	3015	0
446	20240531	133800	183563570	3015	3015	3015	3015	1
447	20240531	133700	183560555	3020	3020	3020	3020	0
448	20240531	133600	183560555	3020	3020	3020	3020	0
449	20240531	133500	183560555	3020	3020	3020	3020	0
450	20240531	133400	183560555	3020	3020	3020	3020	0
451	20240531	133300	183560555	3020	3020	3020	3020	0
452	20240531	133200	183560555	3020	3020	3020	3020	0
453	20240531	133100	183560555	3020	3020	3020	3020	1
454	20240531	133000	183557535	3015	3015	3015	3015	0
455	20240531	132900	183557535	3015	3015	3015	3015	0
456	20240531	132800	183557535	3015	3015	3015	3015	0
457	20240531	132700	183557535	3015	3015	3015	3015	1
458	20240531	132600	183554520	3020	3020	3020	3020	0
459	20240531	132500	183554520	3020	3020	3020	3020	1
460	20240531	132400	183551500	3020	3020	3020	3020	18
461	20240531	132300	183497140	3005	3005	3005	3005	0
462	20240531	132200	183497140	3005	3005	3005	3005	200
463	20240531	132100	182896140	3020	3020	3020	3020	0
464	20240531	132000	182896140	3020	3020	3020	3020	0
465	20240531	131900	182896140	3020	3020	3020	3020	0
466	20240531	131800	182896140	3020	3020	3020	3020	0
467	20240531	131700	182896140	3020	3020	3020	3020	0
468	20240531	131600	182896140	3020	3020	3020	3020	0
469	20240531	131500	182896140	3020	3020	3020	3020	0
470	20240531	131400	182896140	3020	3020	3020	3020	0
471	20240531	131300	182896140	3020	3020	3020	3020	0
472	20240531	131200	182896140	3020	3020	3020	3020	0
473	20240531	131100	182896140	3020	3020	3020	3020	0
474	20240531	131000	182896140	3020	3020	3020	3020	0
475	20240531	130900	182896140	3020	3020	3020	3020	0
476	20240531	130800	182896140	3020	3020	3020	3020	0
477	20240531	130700	182896140	3020	3020	3020	3020	0
478	20240531	130600	182896140	3020	3005	3020	2995	191
479	20240531	130500	182322270	3020	3020	3020	3020	0
480	20240531	130400	182322270	3020	3020	3020	3020	0
481	20240531	130300	182322270	3020	3020	3020	3020	0
482	20240531	130200	182322270	3020	3020	3020	3020	0
483	20240531	130100	182322270	3020	3020	3020	3020	1
484	20240531	130000	182319250	3020	3020	3020	3020	0
485	20240531	125900	182319250	3020	3020	3020	3020	0
486	20240531	125800	182319250	3020	3020	3020	3020	0
487	20240531	125700	182319250	3020	3020	3020	3020	0
488	20240531	125600	182319250	3020	3020	3020	3020	0
489	20240531	125500	182319250	3020	3020	3020	3020	0
490	20240531	125400	182319250	3020	3020	3020	3020	0
491	20240531	125300	182319250	3020	3020	3020	3020	0
492	20240531	125200	182319250	3020	3020	3020	3020	0
493	20240531	125100	182319250	3020	3020	3020	3020	19
494	20240531	125000	182261870	3000	3000	3000	3000	598
495	20240531	124900	180467870	3020	3020	3020	3020	1
496	20240531	124800	180464850	3020	3020	3020	3020	2
497	20240531	124700	180458810	3020	3020	3020	3020	0
498	20240531	124600	180458810	3020	3020	3020	3020	3
499	20240531	124500	180449750	3025	3025	3025	3025	0
500	20240531	124400	180449750	3025	3025	3025	3025	0
501	20240531	124300	180449750	3025	3010	3025	3010	280
502	20240531	124200	179605000	3010	3010	3010	3010	79
503	20240531	124100	179367210	3030	3030	3030	3030	0
504	20240531	124000	179367210	3030	3030	3030	3030	0
505	20240531	123900	179367210	3030	3030	3030	3030	700
506	20240531	123800	177246210	3030	3010	3030	3010	290
507	20240531	123700	176369850	3005	3005	3005	3005	0
508	20240531	123600	176369850	3005	3005	3005	3005	492
509	20240531	123500	174891390	3005	3005	3005	3005	0
510	20240531	123400	174891390	3005	3005	3005	3005	0
511	20240531	123300	174891390	3005	3005	3005	3005	0
512	20240531	123200	174891390	3005	3005	3005	3005	0
513	20240531	123100	174891390	3005	3005	3005	3005	0
514	20240531	123000	174891390	3005	3005	3005	3005	0
515	20240531	122900	174891390	3005	3005	3005	3005	0
516	20240531	122800	174891390	3005	3005	3005	3005	1
517	20240531	122700	174888385	3005	3005	3005	3005	0
518	20240531	122600	174888385	3005	3005	3005	3005	10
519	20240531	122500	174858335	2995	2995	2995	2995	0
520	20240531	122400	174858335	2995	2995	2995	2995	0
521	20240531	122300	174858335	2995	2995	2995	2995	0
522	20240531	122200	174858335	2995	2995	2995	2995	0
523	20240531	122100	174858335	2995	2995	2995	2995	0
524	20240531	122000	174858335	2995	2995	2995	2995	0
525	20240531	121900	174858335	2995	2995	2995	2995	0
526	20240531	121800	174858335	2995	2995	2995	2995	0
527	20240531	121700	174858335	2995	2995	2995	2995	0
528	20240531	121600	174858335	2995	2995	2995	2995	100
529	20240531	121500	174558835	3000	3000	3000	3000	0
530	20240531	121400	174558835	3000	3000	3000	3000	100
531	20240531	121300	174258835	3000	3000	3000	3000	0
532	20240531	121200	174258835	3000	3000	3000	3000	1
533	20240531	121100	174255835	2995	2995	2995	2995	0
534	20240531	121000	174255835	2995	2995	2995	2995	0
535	20240531	120900	174255835	2995	2995	2995	2995	1
536	20240531	120800	174252840	3000	3000	3000	3000	0
537	20240531	120700	174252840	3000	3000	3000	3000	166
538	20240531	120600	173754840	3000	3000	3000	3000	0
539	20240531	120500	173754840	3000	3000	3000	3000	0
540	20240531	120400	173754840	3000	3000	3000	3000	0
541	20240531	120300	173754840	3000	3000	3000	3000	0
542	20240531	120200	173754840	3000	3000	3000	3000	0
543	20240531	120100	173754840	3000	3000	3000	3000	0
544	20240531	120000	173754840	3000	3000	3000	3000	0
545	20240531	115900	173754840	3000	3000	3000	3000	0
546	20240531	115800	173754840	3000	3000	3000	3000	0
547	20240531	115700	173754840	3000	3000	3000	3000	0
548	20240531	115600	173754840	3000	3000	3000	3000	0
549	20240531	115500	173754840	3000	3000	3000	3000	300
550	20240531	115400	172854840	3000	3000	3000	3000	0
551	20240531	115300	172854840	3000	3000	3000	3000	0
552	20240531	115200	172854840	3000	3000	3000	3000	3
553	20240531	115100	172845840	2985	2985	2985	2985	0
554	20240531	115000	172845840	2985	2985	2985	2985	0
555	20240531	114900	172845840	2985	2985	2985	2985	0
556	20240531	114800	172845840	2985	2985	2985	2985	0
557	20240531	114700	172845840	2985	2985	2985	2985	0
558	20240531	114600	172845840	2985	2985	2985	2985	0
559	20240531	114500	172845840	2985	2985	2985	2985	0
560	20240531	114400	172845840	2985	2985	2985	2985	0
561	20240531	114300	172845840	2985	2985	2985	2985	0
562	20240531	114200	172845840	2985	2985	2985	2985	90
563	20240531	114100	172577190	2995	2995	2995	2995	0
564	20240531	114000	172577190	2995	2995	2995	2995	0
565	20240531	113900	172577190	2995	2995	2995	2995	0
566	20240531	113800	172577190	2995	2995	2995	2995	0
567	20240531	113700	172577190	2995	2995	2995	2995	164
568	20240531	113600	172086010	2995	2995	2995	2995	0
569	20240531	113500	172086010	2995	2995	2995	2995	0
570	20240531	113400	172086010	2995	2995	2995	2995	5
571	20240531	113300	172071035	2990	2990	2990	2990	0
572	20240531	113200	172071035	2990	2990	2990	2990	0
573	20240531	113100	172071035	2990	2995	2995	2990	136
574	20240531	113000	171664215	2995	2995	2995	2995	11
575	20240531	112900	171631270	2995	2995	2995	2995	0
576	20240531	112800	171631270	2995	2995	2995	2995	0
577	20240531	112700	171631270	2995	2995	2995	2995	0
578	20240531	112600	171631270	2995	2995	2995	2995	0
579	20240531	112500	171631270	2995	2995	2995	2995	0
580	20240531	112400	171631270	2995	2995	2995	2995	0
581	20240531	112300	171631270	2995	2995	2995	2995	0
582	20240531	112200	171631270	2995	2995	2995	2995	0
583	20240531	112100	171631270	2995	2995	2995	2995	775
584	20240531	112000	169310145	2995	2995	2995	2995	0
585	20240531	111900	169310145	2995	2995	2995	2995	0
586	20240531	111800	169310145	2995	2995	2995	2995	0
587	20240531	111700	169310145	2995	2995	2995	2995	0
588	20240531	111600	169310145	2995	2990	2995	2990	60
589	20240531	111500	169130495	2990	2990	2990	2990	0
590	20240531	111400	169130495	2990	2990	2990	2990	66
591	20240531	111300	168933155	2975	2990	2990	2975	1800
592	20240531	111200	163573875	2995	2995	2995	2995	0
593	20240531	111100	163573875	2995	2995	2995	2995	0
594	20240531	111000	163573875	2995	2995	2995	2995	0
595	20240531	110900	163573875	2995	2995	2995	2995	16
596	20240531	110800	163525955	2980	2985	2985	2980	200
597	20240531	110700	162929600	2995	2995	2995	2995	0
598	20240531	110600	162929600	2995	2995	2995	2995	924
599	20240531	110500	160162220	2995	3000	3000	2995	2000
600	20240531	110400	154171890	3045	3025	3045	3025	4103
601	20240531	110300	141736755	3025	2995	3025	2995	571
602	20240531	110200	140022220	2995	2995	2995	2995	0
603	20240531	110100	140022220	2995	2995	2995	2995	99
604	20240531	110000	139725715	2985	2995	2995	2985	129
605	20240531	105900	139339860	2995	2995	2995	2995	0
606	20240531	105800	139339860	2995	2995	2995	2995	0
607	20240531	105700	139339860	2995	2995	2995	2995	25
608	20240531	105600	139264985	2995	2995	2995	2995	284
609	20240531	105500	138414405	2995	2995	2995	2995	0
610	20240531	105400	138414405	2995	2995	2995	2995	0
611	20240531	105300	138414405	2995	2995	2995	2995	0
612	20240531	105200	138414405	2995	2995	2995	2995	0
613	20240531	105100	138414405	2995	2995	2995	2995	0
614	20240531	105000	138414405	2995	2985	2995	2985	68
615	20240531	104900	138211035	2995	2995	2995	2995	0
616	20240531	104800	138211035	2995	2995	2995	2995	29
617	20240531	104700	138124180	2995	2995	2995	2995	0
618	20240531	104600	138124180	2995	2995	2995	2995	45
619	20240531	104500	137989405	2995	2980	2995	2970	451
620	20240531	104400	136647895	2985	2985	2985	2985	1586
621	20240531	104300	131913685	2985	2980	2985	2980	10
622	20240531	104200	131883845	2970	2985	2985	2970	3599
623	20240531	104100	121174920	2980	2980	2980	2980	60
624	20240531	104000	120996120	2985	2985	2985	2985	50
625	20240531	103900	120846870	2985	2985	2985	2985	0
626	20240531	103800	120846870	2985	2980	2985	2975	3812
627	20240531	103700	109490505	2980	2980	2980	2980	321
628	20240531	103600	108533925	2980	2980	2980	2980	34
629	20240531	103500	108432605	2980	2980	2980	2980	0
630	20240531	103400	108432605	2980	2980	2980	2980	422
631	20240531	103300	107175045	2985	2985	2985	2985	0
632	20240531	103200	107175045	2985	2985	2985	2985	0
633	20240531	103100	107175045	2985	2985	2985	2985	2
634	20240531	103000	107169075	2985	2985	2985	2985	2
635	20240531	102900	107163105	2980	2980	2980	2980	1042
636	20240531	102800	104057945	2985	2985	2985	2985	1
637	20240531	102700	104054960	2980	2980	2980	2980	50
638	20240531	102600	103905960	2985	2985	2985	2985	0
639	20240531	102500	103905960	2985	2985	2985	2985	2338
640	20240531	102400	96927030	2990	2990	2990	2990	0
641	20240531	102300	96927030	2990	2990	2990	2990	0
642	20240531	102200	96927030	2990	2990	2990	2990	0
643	20240531	102100	96927030	2990	2990	2990	2990	0
644	20240531	102000	96927030	2990	2990	2990	2990	0
645	20240531	101900	96927030	2990	2990	2990	2990	0
646	20240531	101800	96927030	2990	2990	2990	2990	0
647	20240531	101700	96927030	2990	2990	2990	2990	0
648	20240531	101600	96927030	2990	2990	2990	2990	0
649	20240531	101500	96927030	2990	2990	2990	2990	0
650	20240531	101400	96927030	2990	2990	2990	2990	203
651	20240531	101300	96320060	2985	2985	2985	2985	100
652	20240531	101200	96021560	2985	2985	2985	2985	688
653	20240531	101100	93967880	2990	2990	2990	2990	0
654	20240531	101000	93967880	2990	2990	2990	2990	5
655	20240531	100900	93952930	2990	2990	2990	2990	0
656	20240531	100800	93952930	2990	2995	2995	2990	150
657	20240531	100700	93504410	2995	2995	2995	2995	2
658	20240531	100600	93498420	3000	3000	3000	3000	0
659	20240531	100500	93498420	3000	3000	3000	3000	0
660	20240531	100400	93498420	3000	3000	3000	3000	0
661	20240531	100300	93498420	3000	3000	3000	3000	0
662	20240531	100200	93498420	3000	3000	3000	2990	120
663	20240531	100100	93139550	3000	3000	3000	3000	13
664	20240531	100000	93100550	2990	2990	2990	2990	30
665	20240531	095900	93010850	2990	3010	3010	2990	1201
666	20240531	095800	89419840	2995	2995	3010	2990	3024
667	20240531	095700	80372750	3010	3010	3010	3010	83
668	20240531	095600	80122920	3010	2990	3010	2990	441
669	20240531	095500	78802275	2990	2990	2990	2990	0
670	20240531	095400	78802275	2990	2990	2990	2990	122
671	20240531	095300	78437495	2990	2990	2990	2990	154
672	20240531	095200	77977035	2985	2985	2985	2985	0
673	20240531	095100	77977035	2985	2985	2985	2985	0
674	20240531	095000	77977035	2985	2985	2985	2985	28
675	20240531	094900	77893455	2990	2990	2990	2990	0
676	20240531	094800	77893455	2990	2990	2990	2990	10
677	20240531	094700	77863555	2985	2985	2985	2985	20
678	20240531	094600	77803855	2990	2990	2990	2990	22
679	20240531	094500	77738075	2990	2990	2990	2990	135
680	20240531	094400	77334425	2990	2990	2990	2990	0
681	20240531	094300	77334425	2990	2990	2990	2990	0
682	20240531	094200	77334425	2990	2990	2990	2990	0
683	20240531	094100	77334425	2990	2990	2990	2990	101
684	20240531	094000	77032435	2995	2995	2995	2995	0
685	20240531	093900	77032435	2995	2995	2995	2995	0
686	20240531	093800	77032435	2995	2995	2995	2995	0
687	20240531	093700	77032435	2995	2995	2995	2995	197
688	20240531	093600	76442420	2995	2995	2995	2995	15
689	20240531	093500	76397495	2995	2995	2995	2995	103
690	20240531	093400	76089010	3010	3010	3010	3010	0
691	20240531	093300	76089010	3010	3010	3010	3010	0
692	20240531	093200	76089010	3010	3010	3010	3010	0
693	20240531	093100	76089010	3010	3025	3025	3010	416
694	20240531	093000	74832110	3025	3025	3025	3025	659
695	20240531	092900	72838635	3035	3020	3035	3020	1105
696	20240531	092800	69495900	3020	3020	3020	3020	79
697	20240531	092700	69257320	3020	3000	3020	3000	1055
698	20240531	092600	66090005	2980	2990	2990	2980	2172
699	20240531	092500	59615350	3000	3000	3000	3000	0
700	20240531	092400	59615350	3000	3000	3000	3000	0
701	20240531	092300	59615350	3000	2990	3000	2990	1356
702	20240531	092200	55560020	3000	2995	3000	2995	716
703	20240531	092100	53413885	2995	2995	2995	2995	508
704	20240531	092000	51892425	2995	2995	2995	2995	509
705	20240531	091900	50367970	2995	2995	2995	2995	298
706	20240531	091800	49475460	2995	2995	2995	2995	0
707	20240531	091700	49475460	2995	2975	2995	2975	440
708	20240531	091600	48165660	2980	2980	2980	2980	299
709	20240531	091500	47274640	2980	2980	2980	2980	446
710	20240531	091400	45945560	2980	2985	2985	2980	49
711	20240531	091300	45799445	2985	2985	2995	2965	6829
712	20240531	091200	25523410	2990	2990	2990	2990	505
713	20240531	091100	24013460	2990	2990	2990	2990	48
714	20240531	091000	23869940	2970	2970	2970	2970	950
715	20240531	090900	21048440	2970	2990	2995	2970	47
716	20240531	090800	20908495	2970	2980	2995	2970	219
717	20240531	090700	20256000	2960	2975	2975	2960	3018
718	20240531	090600	11322450	2960	2965	2965	2960	1626
719	20240531	090500	6508440	2960	2980	2980	2960	1387
720	20240531	090400	2399130	2980	2980	2980	2980	57
721	20240531	090300	2229270	2980	2990	2990	2980	6
722	20240531	090200	2211360	2990	2975	2990	2970	514
723	20240531	090100	684580	2985	2980	2985	2980	44
724	20240531	090000	553350	2975	2975	2975	2975	186