KissMeData/294140/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	210800	158797670	2670	2670	2670	2670	541
3	20240530	210700	158797670	2670	2670	2670	2670	0
4	20240530	210600	158797670	2670	2670	2670	2670	0
5	20240530	210500	158797670	2670	2670	2670	2670	0
6	20240530	210400	158797670	2670	2670	2670	2670	0
7	20240530	210300	158797670	2670	2670	2670	2670	0
8	20240530	210200	158797670	2670	2670	2670	2670	0
9	20240530	210100	158797670	2670	2670	2670	2670	0
10	20240530	210000	158797670	2670	2670	2670	2670	0
11	20240530	205900	158797670	2670	2670	2670	2670	0
12	20240530	205800	158797670	2670	2670	2670	2670	0
13	20240530	205700	158797670	2670	2670	2670	2670	0
14	20240530	205600	158797670	2670	2670	2670	2670	0
15	20240530	205500	158797670	2670	2670	2670	2670	0
16	20240530	205400	158797670	2670	2670	2670	2670	0
17	20240530	205300	158797670	2670	2670	2670	2670	0
18	20240530	205200	158797670	2670	2670	2670	2670	0
19	20240530	205100	158797670	2670	2670	2670	2670	0
20	20240530	205000	158797670	2670	2670	2670	2670	0
21	20240530	204900	158797670	2670	2670	2670	2670	0
22	20240530	204800	158797670	2670	2670	2670	2670	0
23	20240530	204700	158797670	2670	2670	2670	2670	0
24	20240530	204600	158797670	2670	2670	2670	2670	0
25	20240530	204500	158797670	2670	2670	2670	2670	0
26	20240530	204400	158797670	2670	2670	2670	2670	0
27	20240530	204300	158797670	2670	2670	2670	2670	0
28	20240530	204200	158797670	2670	2670	2670	2670	0
29	20240530	204100	158797670	2670	2670	2670	2670	0
30	20240530	204000	158797670	2670	2670	2670	2670	0
31	20240530	203900	158797670	2670	2670	2670	2670	0
32	20240530	203800	158797670	2670	2670	2670	2670	541
33	20240530	203700	158797670	2670	2670	2670	2670	0
34	20240530	203600	158797670	2670	2670	2670	2670	0
35	20240530	203500	158797670	2670	2670	2670	2670	0
36	20240530	203400	158797670	2670	2670	2670	2670	0
37	20240530	203300	158797670	2670	2670	2670	2670	0
38	20240530	203200	158797670	2670	2670	2670	2670	0
39	20240530	203100	158797670	2670	2670	2670	2670	0
40	20240530	203000	158797670	2670	2670	2670	2670	0
41	20240530	202900	158797670	2670	2670	2670	2670	0
42	20240530	202800	158797670	2670	2670	2670	2670	0
43	20240530	202700	158797670	2670	2670	2670	2670	0
44	20240530	202600	158797670	2670	2670	2670	2670	0
45	20240530	202500	158797670	2670	2670	2670	2670	0
46	20240530	202400	158797670	2670	2670	2670	2670	0
47	20240530	202300	158797670	2670	2670	2670	2670	0
48	20240530	202200	158797670	2670	2670	2670	2670	0
49	20240530	202100	158797670	2670	2670	2670	2670	0
50	20240530	202000	158797670	2670	2670	2670	2670	0
51	20240530	201900	158797670	2670	2670	2670	2670	0
52	20240530	201800	158797670	2670	2670	2670	2670	0
53	20240530	201700	158797670	2670	2670	2670	2670	0
54	20240530	201600	158797670	2670	2670	2670	2670	0
55	20240530	201500	158797670	2670	2670	2670	2670	0
56	20240530	201400	158797670	2670	2670	2670	2670	0
57	20240530	201300	158797670	2670	2670	2670	2670	0
58	20240530	201200	158797670	2670	2670	2670	2670	0
59	20240530	201100	158797670	2670	2670	2670	2670	0
60	20240530	201000	158797670	2670	2670	2670	2670	0
61	20240530	200900	158797670	2670	2670	2670	2670	0
62	20240530	200800	158797670	2670	2670	2670	2670	541
63	20240530	200700	158797670	2670	2670	2670	2670	0
64	20240530	200600	158797670	2670	2670	2670	2670	0
65	20240530	200500	158797670	2670	2670	2670	2670	0
66	20240530	200400	158797670	2670	2670	2670	2670	0
67	20240530	200300	158797670	2670	2670	2670	2670	0
68	20240530	200200	158797670	2670	2670	2670	2670	0
69	20240530	200100	158797670	2670	2670	2670	2670	0
70	20240530	200000	158797670	2670	2670	2670	2670	0
71	20240530	195900	158797670	2670	2670	2670	2670	0
72	20240530	195800	158797670	2670	2670	2670	2670	0
73	20240530	195700	158797670	2670	2670	2670	2670	0
74	20240530	195600	158797670	2670	2670	2670	2670	0
75	20240530	195500	158797670	2670	2670	2670	2670	0
76	20240530	195400	158797670	2670	2670	2670	2670	0
77	20240530	195300	158797670	2670	2670	2670	2670	0
78	20240530	195200	158797670	2670	2670	2670	2670	0
79	20240530	195100	158797670	2670	2670	2670	2670	0
80	20240530	195000	158797670	2670	2670	2670	2670	0
81	20240530	194900	158797670	2670	2670	2670	2670	0
82	20240530	194800	158797670	2670	2670	2670	2670	0
83	20240530	194700	158797670	2670	2670	2670	2670	0
84	20240530	194600	158797670	2670	2670	2670	2670	0
85	20240530	194500	158797670	2670	2670	2670	2670	0
86	20240530	194400	158797670	2670	2670	2670	2670	0
87	20240530	194300	158797670	2670	2670	2670	2670	0
88	20240530	194200	158797670	2670	2670	2670	2670	0
89	20240530	194100	158797670	2670	2670	2670	2670	0
90	20240530	194000	158797670	2670	2670	2670	2670	0
91	20240530	193900	158797670	2670	2670	2670	2670	0
92	20240530	193800	158797670	2670	2670	2670	2670	541
93	20240530	193700	158797670	2670	2670	2670	2670	0
94	20240530	193600	158797670	2670	2670	2670	2670	0
95	20240530	193500	158797670	2670	2670	2670	2670	0
96	20240530	193400	158797670	2670	2670	2670	2670	0
97	20240530	193300	158797670	2670	2670	2670	2670	0
98	20240530	193200	158797670	2670	2670	2670	2670	0
99	20240530	193100	158797670	2670	2670	2670	2670	0
100	20240530	193000	158797670	2670	2670	2670	2670	0
101	20240530	192900	158797670	2670	2670	2670	2670	0
102	20240530	192800	158797670	2670	2670	2670	2670	0
103	20240530	192700	158797670	2670	2670	2670	2670	0
104	20240530	192600	158797670	2670	2670	2670	2670	0
105	20240530	192500	158797670	2670	2670	2670	2670	0
106	20240530	192400	158797670	2670	2670	2670	2670	0
107	20240530	192300	158797670	2670	2670	2670	2670	0
108	20240530	192200	158797670	2670	2670	2670	2670	0
109	20240530	192100	158797670	2670	2670	2670	2670	0
110	20240530	192000	158797670	2670	2670	2670	2670	0
111	20240530	191900	158797670	2670	2670	2670	2670	0
112	20240530	191800	158797670	2670	2670	2670	2670	0
113	20240530	191700	158797670	2670	2670	2670	2670	0
114	20240530	191600	158797670	2670	2670	2670	2670	0
115	20240530	191500	158797670	2670	2670	2670	2670	0
116	20240530	191400	158797670	2670	2670	2670	2670	0
117	20240530	191300	158797670	2670	2670	2670	2670	0
118	20240530	191200	158797670	2670	2670	2670	2670	0
119	20240530	191100	158797670	2670	2670	2670	2670	0
120	20240530	191000	158797670	2670	2670	2670	2670	0
121	20240530	190900	158797670	2670	2670	2670	2670	0
122	20240530	190800	158797670	2670	2670	2670	2670	541
123	20240530	190700	158797670	2670	2670	2670	2670	0
124	20240530	190600	158797670	2670	2670	2670	2670	0
125	20240530	190500	158797670	2670	2670	2670	2670	0
126	20240530	190400	158797670	2670	2670	2670	2670	0
127	20240530	190300	158797670	2670	2670	2670	2670	0
128	20240530	190200	158797670	2670	2670	2670	2670	0
129	20240530	190100	158797670	2670	2670	2670	2670	0
130	20240530	190000	158797670	2670	2670	2670	2670	0
131	20240530	185900	158797670	2670	2670	2670	2670	0
132	20240530	185800	158797670	2670	2670	2670	2670	0
133	20240530	185700	158797670	2670	2670	2670	2670	0
134	20240530	185600	158797670	2670	2670	2670	2670	0
135	20240530	185500	158797670	2670	2670	2670	2670	0
136	20240530	185400	158797670	2670	2670	2670	2670	0
137	20240530	185300	158797670	2670	2670	2670	2670	0
138	20240530	185200	158797670	2670	2670	2670	2670	0
139	20240530	185100	158797670	2670	2670	2670	2670	0
140	20240530	185000	158797670	2670	2670	2670	2670	0
141	20240530	184900	158797670	2670	2670	2670	2670	0
142	20240530	184800	158797670	2670	2670	2670	2670	0
143	20240530	184700	158797670	2670	2670	2670	2670	0
144	20240530	184600	158797670	2670	2670	2670	2670	0
145	20240530	184500	158797670	2670	2670	2670	2670	0
146	20240530	184400	158797670	2670	2670	2670	2670	0
147	20240530	184300	158797670	2670	2670	2670	2670	0
148	20240530	184200	158797670	2670	2670	2670	2670	0
149	20240530	184100	158797670	2670	2670	2670	2670	0
150	20240530	184000	158797670	2670	2670	2670	2670	0
151	20240530	183900	158797670	2670	2670	2670	2670	0
152	20240530	183800	158797670	2670	2670	2670	2670	541
153	20240530	183700	158797670	2670	2670	2670	2670	0
154	20240530	183600	158797670	2670	2670	2670	2670	0
155	20240530	183500	158797670	2670	2670	2670	2670	0
156	20240530	183400	158797670	2670	2670	2670	2670	0
157	20240530	183300	158797670	2670	2670	2670	2670	0
158	20240530	183200	158797670	2670	2670	2670	2670	0
159	20240530	183100	158797670	2670	2670	2670	2670	0
160	20240530	183000	158797670	2670	2670	2670	2670	0
161	20240530	182900	158797670	2670	2670	2670	2670	0
162	20240530	182800	158797670	2670	2670	2670	2670	0
163	20240530	182700	158797670	2670	2670	2670	2670	0
164	20240530	182600	158797670	2670	2670	2670	2670	0
165	20240530	182500	158797670	2670	2670	2670	2670	0
166	20240530	182400	158797670	2670	2670	2670	2670	0
167	20240530	182300	158797670	2670	2670	2670	2670	0
168	20240530	182200	158797670	2670	2670	2670	2670	0
169	20240530	182100	158797670	2670	2670	2670	2670	0
170	20240530	182000	158797670	2670	2670	2670	2670	0
171	20240530	181900	158797670	2670	2670	2670	2670	0
172	20240530	181800	158797670	2670	2670	2670	2670	0
173	20240530	181700	158797670	2670	2670	2670	2670	0
174	20240530	181600	158797670	2670	2670	2670	2670	0
175	20240530	181500	158797670	2670	2670	2670	2670	0
176	20240530	181400	158797670	2670	2670	2670	2670	0
177	20240530	181300	158797670	2670	2670	2670	2670	0
178	20240530	181200	158797670	2670	2670	2670	2670	0
179	20240530	181100	158797670	2670	2670	2670	2670	0
180	20240530	181000	158797670	2670	2670	2670	2670	0
181	20240530	180900	158797670	2670	2670	2670	2670	0
182	20240530	180800	158797670	2670	2670	2670	2670	541
183	20240530	180700	158797670	2670	2670	2670	2670	0
184	20240530	180600	158797670	2670	2670	2670	2670	0
185	20240530	180500	158797670	2670	2670	2670	2670	0
186	20240530	180400	158797670	2670	2670	2670	2670	0
187	20240530	180300	158797670	2670	2670	2670	2670	0
188	20240530	180200	158797670	2670	2670	2670	2670	0
189	20240530	180100	158797670	2670	2670	2670	2670	0
190	20240530	180000	158797670	2670	2670	2670	2670	0
191	20240530	175900	158797670	2670	2670	2670	2670	0
192	20240530	175800	158797670	2670	2670	2670	2670	0
193	20240530	175700	158797670	2670	2670	2670	2670	0
194	20240530	175600	158797670	2670	2670	2670	2670	0
195	20240530	175500	158797670	2670	2670	2670	2670	0
196	20240530	175400	158797670	2670	2670	2670	2670	0
197	20240530	175300	158797670	2670	2670	2670	2670	0
198	20240530	175200	158797670	2670	2670	2670	2670	0
199	20240530	175100	158797670	2670	2670	2670	2670	0
200	20240530	175000	158797670	2670	2670	2670	2670	0
201	20240530	174900	158797670	2670	2670	2670	2670	0
202	20240530	174800	158797670	2670	2670	2670	2670	0
203	20240530	174700	158797670	2670	2670	2670	2670	0
204	20240530	174600	158797670	2670	2670	2670	2670	0
205	20240530	174500	158797670	2670	2670	2670	2670	0
206	20240530	174400	158797670	2670	2670	2670	2670	0
207	20240530	174300	158797670	2670	2670	2670	2670	0
208	20240530	174200	158797670	2670	2670	2670	2670	0
209	20240530	174100	158797670	2670	2670	2670	2670	0
210	20240530	174000	158797670	2670	2670	2670	2670	0
211	20240530	173900	158797670	2670	2670	2670	2670	0
212	20240530	173800	158797670	2670	2670	2670	2670	541
213	20240530	173700	158797670	2670	2670	2670	2670	0
214	20240530	173600	158797670	2670	2670	2670	2670	0
215	20240530	173500	158797670	2670	2670	2670	2670	0
216	20240530	173400	158797670	2670	2670	2670	2670	0
217	20240530	173300	158797670	2670	2670	2670	2670	0
218	20240530	173200	158797670	2670	2670	2670	2670	0
219	20240530	173100	158797670	2670	2670	2670	2670	0
220	20240530	173000	158797670	2670	2670	2670	2670	0
221	20240530	172900	158797670	2670	2670	2670	2670	0
222	20240530	172800	158797670	2670	2670	2670	2670	0
223	20240530	172700	158797670	2670	2670	2670	2670	0
224	20240530	172600	158797670	2670	2670	2670	2670	0
225	20240530	172500	158797670	2670	2670	2670	2670	0
226	20240530	172400	158797670	2670	2670	2670	2670	0
227	20240530	172300	158797670	2670	2670	2670	2670	0
228	20240530	172200	158797670	2670	2670	2670	2670	0
229	20240530	172100	158797670	2670	2670	2670	2670	0
230	20240530	172000	158797670	2670	2670	2670	2670	0
231	20240530	171900	158797670	2670	2670	2670	2670	0
232	20240530	171800	158797670	2670	2670	2670	2670	0
233	20240530	171700	158797670	2670	2670	2670	2670	0
234	20240530	171600	158797670	2670	2670	2670	2670	0
235	20240530	171500	158797670	2670	2670	2670	2670	0
236	20240530	171400	158797670	2670	2670	2670	2670	0
237	20240530	171300	158797670	2670	2670	2670	2670	0
238	20240530	171200	158797670	2670	2670	2670	2670	0
239	20240530	171100	158797670	2670	2670	2670	2670	0
240	20240530	171000	158797670	2670	2670	2670	2670	0
241	20240530	170900	158797670	2670	2670	2670	2670	0
242	20240530	170800	158797670	2670	2670	2670	2670	541
243	20240530	170700	158797670	2670	2670	2670	2670	0
244	20240530	170600	158797670	2670	2670	2670	2670	0
245	20240530	170500	158797670	2670	2670	2670	2670	0
246	20240530	170400	158797670	2670	2670	2670	2670	0
247	20240530	170300	158797670	2670	2670	2670	2670	0
248	20240530	170200	158797670	2670	2670	2670	2670	0
249	20240530	170100	158797670	2670	2670	2670	2670	0
250	20240530	170000	158797670	2670	2670	2670	2670	0
251	20240530	165900	158797670	2670	2670	2670	2670	0
252	20240530	165800	158797670	2670	2670	2670	2670	0
253	20240530	165700	158797670	2670	2670	2670	2670	0
254	20240530	165600	158797670	2670	2670	2670	2670	0
255	20240530	165500	158797670	2670	2670	2670	2670	0
256	20240530	165400	158797670	2670	2670	2670	2670	0
257	20240530	165300	158797670	2670	2670	2670	2670	0
258	20240530	165200	158797670	2670	2670	2670	2670	0
259	20240530	165100	158797670	2670	2670	2670	2670	0
260	20240530	165000	158797670	2670	2670	2670	2670	0
261	20240530	164900	158797670	2670	2670	2670	2670	0
262	20240530	164800	158797670	2670	2670	2670	2670	0
263	20240530	164700	158797670	2670	2670	2670	2670	0
264	20240530	164600	158797670	2670	2670	2670	2670	0
265	20240530	164500	158797670	2670	2670	2670	2670	0
266	20240530	164400	158797670	2670	2670	2670	2670	0
267	20240530	164300	158797670	2670	2670	2670	2670	0
268	20240530	164200	158797670	2670	2670	2670	2670	0
269	20240530	164100	158797670	2670	2670	2670	2670	0
270	20240530	164000	158797670	2670	2670	2670	2670	0
271	20240530	163900	158797670	2670	2670	2670	2670	0
272	20240530	163800	158797670	2670	2670	2670	2670	541
273	20240530	163700	158797670	2670	2670	2670	2670	0
274	20240530	163600	158797670	2670	2670	2670	2670	0
275	20240530	163500	158797670	2670	2670	2670	2670	0
276	20240530	163400	158797670	2670	2670	2670	2670	0
277	20240530	163300	158797670	2670	2670	2670	2670	0
278	20240530	163200	158797670	2670	2670	2670	2670	0
279	20240530	163100	158797670	2670	2670	2670	2670	0
280	20240530	163000	158797670	2670	2670	2670	2670	0
281	20240530	162900	158797670	2670	2670	2670	2670	0
282	20240530	162800	158797670	2670	2670	2670	2670	0
283	20240530	162700	158797670	2670	2670	2670	2670	0
284	20240530	162600	158797670	2670	2670	2670	2670	0
285	20240530	162500	158797670	2670	2670	2670	2670	0
286	20240530	162400	158797670	2670	2670	2670	2670	0
287	20240530	162300	158797670	2670	2670	2670	2670	0
288	20240530	162200	158797670	2670	2670	2670	2670	0
289	20240530	162100	158797670	2670	2670	2670	2670	0
290	20240530	162000	158797670	2670	2670	2670	2670	0
291	20240530	161900	158797670	2670	2670	2670	2670	0
292	20240530	161800	158797670	2670	2670	2670	2670	0
293	20240530	161700	158797670	2670	2670	2670	2670	0
294	20240530	161600	158797670	2670	2670	2670	2670	0
295	20240530	161500	158797670	2670	2670	2670	2670	0
296	20240530	161400	158797670	2670	2670	2670	2670	0
297	20240530	161300	158797670	2670	2670	2670	2670	0
298	20240530	161200	158797670	2670	2670	2670	2670	0
299	20240530	161100	158797670	2670	2670	2670	2670	0
300	20240530	161000	158797670	2670	2670	2670	2670	0
301	20240530	160900	158797670	2670	2670	2670	2670	0
302	20240530	160800	158797670	2670	2670	2670	2670	541
303	20240530	160700	158797670	2670	2670	2670	2670	0
304	20240530	160600	158797670	2670	2670	2670	2670	0
305	20240530	160500	158797670	2670	2670	2670	2670	0
306	20240530	160400	158797670	2670	2670	2670	2670	0
307	20240530	160300	158797670	2670	2670	2670	2670	0
308	20240530	160200	158797670	2670	2670	2670	2670	0
309	20240530	160100	158797670	2670	2670	2670	2670	0
310	20240530	160000	158797670	2670	2670	2670	2670	0
311	20240530	155900	158797670	2670	2670	2670	2670	0
312	20240530	155800	158797670	2670	2670	2670	2670	0
313	20240530	155700	158797670	2670	2670	2670	2670	0
314	20240530	155600	158797670	2670	2670	2670	2670	0
315	20240530	155500	158797670	2670	2670	2670	2670	0
316	20240530	155400	158797670	2670	2670	2670	2670	0
317	20240530	155300	158797670	2670	2670	2670	2670	0
318	20240530	155200	158797670	2670	2670	2670	2670	0
319	20240530	155100	158797670	2670	2670	2670	2670	0
320	20240530	155000	158797670	2670	2670	2670	2670	0
321	20240530	154900	158797670	2670	2670	2670	2670	0
322	20240530	154800	158797670	2670	2670	2670	2670	0
323	20240530	154700	158797670	2670	2670	2670	2670	0
324	20240530	154600	158797670	2670	2670	2670	2670	0
325	20240530	154500	158797670	2670	2670	2670	2670	0
326	20240530	154400	158797670	2670	2670	2670	2670	0
327	20240530	154300	158797670	2670	2670	2670	2670	0
328	20240530	154200	158797670	2670	2670	2670	2670	0
329	20240530	154100	158797670	2670	2670	2670	2670	0
330	20240530	154000	158797670	2670	2670	2670	2670	0
331	20240530	153900	158797670	2670	2670	2670	2670	0
332	20240530	153800	158797670	2670	2670	2670	2670	541
333	20240530	153700	158797670	2670	2670	2670	2670	0
334	20240530	153600	158797670	2670	2670	2670	2670	0
335	20240530	153500	158797670	2670	2670	2670	2670	0
336	20240530	153400	158797670	2670	2670	2670	2670	0
337	20240530	153300	158797670	2670	2670	2670	2670	0
338	20240530	153200	158797670	2670	2670	2670	2670	0
339	20240530	153100	158797670	2670	2670	2670	2670	0
340	20240530	153000	158797670	2670	2670	2670	2670	541
341	20240530	152900	157353200	2700	2700	2700	2700	0
342	20240530	152800	157353200	2700	2700	2700	2700	0
343	20240530	152700	157353200	2700	2700	2700	2700	0
344	20240530	152600	157353200	2700	2700	2700	2700	0
345	20240530	152500	157353200	2700	2700	2700	2700	0
346	20240530	152400	157353200	2700	2700	2700	2700	0
347	20240530	152300	157353200	2700	2700	2700	2700	0
348	20240530	152200	157353200	2700	2700	2700	2700	0
349	20240530	152100	157353200	2700	2700	2700	2700	0
350	20240530	152000	157353200	2700	2700	2700	2700	0
351	20240530	151900	157353200	2700	2700	2700	2700	10
352	20240530	151800	157326200	2715	2715	2715	2715	2
353	20240530	151700	157320770	2715	2680	2715	2670	828
354	20240530	151600	155105605	2685	2685	2685	2685	33
355	20240530	151500	155017000	2685	2680	2685	2670	570
356	20240530	151400	153487830	2680	2685	2685	2680	645
357	20240530	151300	151758910	2680	2680	2680	2680	47
358	20240530	151200	151632950	2700	2700	2700	2700	1
359	20240530	151100	151630250	2700	2685	2700	2680	241
360	20240530	151000	150981465	2680	2680	2680	2680	41
361	20240530	150900	150871585	2680	2685	2690	2680	222
362	20240530	150800	150275660	2690	2690	2690	2690	0
363	20240530	150700	150275660	2690	2690	2690	2690	0
364	20240530	150600	150275660	2690	2690	2690	2690	0
365	20240530	150500	150275660	2690	2690	2690	2690	0
366	20240530	150400	150275660	2690	2690	2690	2690	1
367	20240530	150300	150272970	2685	2685	2685	2685	0
368	20240530	150200	150272970	2685	2685	2685	2685	6
369	20240530	150100	150256860	2685	2685	2685	2685	1
370	20240530	150000	150254175	2685	2685	2685	2685	0
371	20240530	145900	150254175	2685	2685	2685	2685	0
372	20240530	145800	150254175	2685	2685	2685	2685	0
373	20240530	145700	150254175	2685	2685	2685	2685	46
374	20240530	145600	150130665	2680	2680	2680	2680	0
375	20240530	145500	150130665	2680	2680	2680	2680	0
376	20240530	145400	150130665	2680	2680	2680	2680	0
377	20240530	145300	150130665	2680	2680	2680	2680	0
378	20240530	145200	150130665	2680	2680	2680	2680	0
379	20240530	145100	150130665	2680	2680	2680	2680	0
380	20240530	145000	150130665	2680	2680	2680	2680	0
381	20240530	144900	150130665	2680	2680	2680	2680	0
382	20240530	144800	150130665	2680	2685	2685	2680	5
383	20240530	144700	150117245	2700	2700	2700	2700	0
384	20240530	144600	150117245	2700	2700	2700	2700	0
385	20240530	144500	150117245	2700	2700	2700	2700	0
386	20240530	144400	150117245	2700	2700	2700	2700	0
387	20240530	144300	150117245	2700	2700	2700	2700	0
388	20240530	144200	150117245	2700	2700	2700	2700	0
389	20240530	144100	150117245	2700	2700	2700	2700	1
390	20240530	144000	150114545	2685	2685	2685	2685	0
391	20240530	143900	150114545	2685	2685	2685	2685	0
392	20240530	143800	150114545	2685	2685	2685	2685	6
393	20240530	143700	150098435	2675	2675	2675	2675	0
394	20240530	143600	150098435	2675	2675	2675	2675	0
395	20240530	143500	150098435	2675	2675	2675	2675	0
396	20240530	143400	150098435	2675	2695	2695	2675	244
397	20240530	143300	149441615	2695	2695	2695	2695	2
398	20240530	143200	149436225	2670	2670	2670	2670	0
399	20240530	143100	149436225	2670	2670	2670	2670	0
400	20240530	143000	149436225	2670	2685	2685	2670	45
401	20240530	142900	149315700	2670	2670	2670	2670	0
402	20240530	142800	149315700	2670	2670	2670	2670	0
403	20240530	142700	149315700	2670	2675	2675	2670	300
404	20240530	142600	148513665	2675	2675	2675	2675	0
405	20240530	142500	148513665	2675	2675	2675	2675	494
406	20240530	142400	147192215	2675	2675	2675	2675	0
407	20240530	142300	147192215	2675	2675	2675	2675	172
408	20240530	142200	146732115	2675	2675	2675	2675	0
409	20240530	142100	146732115	2675	2680	2680	2675	900
410	20240530	142000	144322330	2680	2705	2705	2680	247
411	20240530	141900	143659220	2720	2720	2720	2720	35
412	20240530	141800	143564020	2720	2720	2720	2720	1
413	20240530	141700	143561300	2720	2705	2720	2705	937
414	20240530	141600	141020665	2705	2690	2705	2690	510
415	20240530	141500	139642615	2670	2670	2670	2670	124
416	20240530	141400	139311535	2685	2685	2685	2685	0
417	20240530	141300	139311535	2685	2680	2685	2680	75
418	20240530	141200	139110300	2670	2670	2670	2670	0
419	20240530	141100	139110300	2670	2670	2670	2670	48
420	20240530	141000	138982140	2670	2670	2670	2670	68
421	20240530	140900	138800580	2670	2670	2670	2670	0
422	20240530	140800	138800580	2670	2660	2670	2660	253
423	20240530	140700	138125695	2665	2665	2665	2665	0
424	20240530	140600	138125695	2665	2665	2665	2665	0
425	20240530	140500	138125695	2665	2665	2665	2665	2
426	20240530	140400	138120365	2660	2660	2660	2660	64
427	20240530	140300	137950125	2660	2660	2660	2660	350
428	20240530	140200	137019125	2660	2660	2660	2660	0
429	20240530	140100	137019125	2660	2660	2660	2660	0
430	20240530	140000	137019125	2660	2660	2660	2660	79
431	20240530	135900	136808985	2660	2660	2660	2660	0
432	20240530	135800	136808985	2660	2660	2660	2660	2
433	20240530	135700	136803665	2660	2660	2660	2660	508
434	20240530	135600	135452385	2660	2660	2660	2660	17
435	20240530	135500	135407165	2660	2660	2660	2660	327
436	20240530	135400	134537345	2660	2660	2660	2660	1727
437	20240530	135300	129943525	2660	2665	2665	2660	388
438	20240530	135200	128911195	2675	2675	2675	2675	0
439	20240530	135100	128911195	2675	2675	2675	2675	10
440	20240530	135000	128884445	2660	2670	2670	2660	2032
441	20240530	134900	123474830	2665	2665	2665	2665	0
442	20240530	134800	123474830	2665	2680	2680	2665	1255
443	20240530	134700	120114080	2680	2680	2680	2680	188
444	20240530	134600	119610240	2680	2680	2680	2680	0
445	20240530	134500	119610240	2680	2680	2680	2680	155
446	20240530	134400	119194840	2680	2680	2680	2680	1
447	20240530	134300	119192160	2680	2680	2680	2680	0
448	20240530	134200	119192160	2680	2680	2680	2680	0
449	20240530	134100	119192160	2680	2680	2680	2680	0
450	20240530	134000	119192160	2680	2680	2680	2680	2
451	20240530	133900	119186800	2680	2680	2680	2680	1
452	20240530	133800	119184120	2690	2690	2690	2690	0
453	20240530	133700	119184120	2690	2690	2690	2690	7
454	20240530	133600	119165290	2690	2690	2690	2690	0
455	20240530	133500	119165290	2690	2690	2690	2690	0
456	20240530	133400	119165290	2690	2690	2690	2690	0
457	20240530	133300	119165290	2690	2690	2690	2690	0
458	20240530	133200	119165290	2690	2690	2690	2690	200
459	20240530	133100	118627290	2690	2690	2690	2690	0
460	20240530	133000	118627290	2690	2690	2690	2690	0
461	20240530	132900	118627290	2690	2690	2690	2690	0
462	20240530	132800	118627290	2690	2690	2690	2690	0
463	20240530	132700	118627290	2690	2690	2690	2690	0
464	20240530	132600	118627290	2690	2690	2690	2690	1
465	20240530	132500	118624600	2690	2690	2690	2690	3
466	20240530	132400	118616530	2690	2690	2690	2690	130
467	20240530	132300	118266830	2690	2690	2690	2690	1
468	20240530	132200	118264140	2690	2690	2690	2690	3
469	20240530	132100	118256070	2690	2690	2690	2690	5
470	20240530	132000	118242620	2690	2690	2690	2690	100
471	20240530	131900	117973620	2690	2690	2690	2690	0
472	20240530	131800	117973620	2690	2690	2690	2690	2
473	20240530	131700	117968240	2690	2690	2690	2690	1
474	20240530	131600	117965550	2690	2690	2690	2690	0
475	20240530	131500	117965550	2690	2690	2690	2690	1
476	20240530	131400	117962860	2690	2690	2690	2690	3
477	20240530	131300	117954790	2690	2690	2690	2690	0
478	20240530	131200	117954790	2690	2690	2690	2690	1
479	20240530	131100	117952100	2675	2675	2675	2675	46
480	20240530	131000	117829050	2670	2670	2670	2670	4
481	20240530	130900	117818370	2670	2670	2670	2670	0
482	20240530	130800	117818370	2670	2670	2670	2670	3
483	20240530	130700	117810360	2675	2675	2675	2675	0
484	20240530	130600	117810360	2675	2675	2675	2675	20
485	20240530	130500	117756860	2675	2675	2675	2675	20
486	20240530	130400	117703360	2670	2670	2670	2670	1
487	20240530	130300	117700690	2670	2670	2670	2670	0
488	20240530	130200	117700690	2670	2670	2670	2670	64
489	20240530	130100	117529810	2665	2665	2665	2665	0
490	20240530	130000	117529810	2665	2665	2665	2665	0
491	20240530	125900	117529810	2665	2665	2665	2665	0
492	20240530	125800	117529810	2665	2675	2675	2665	1366
493	20240530	125700	113881525	2675	2675	2675	2675	0
494	20240530	125600	113881525	2675	2675	2675	2675	152
495	20240530	125500	113474925	2675	2680	2680	2675	154
496	20240530	125400	113062490	2685	2685	2685	2685	0
497	20240530	125300	113062490	2685	2685	2685	2685	10
498	20240530	125200	113035640	2685	2685	2685	2685	0
499	20240530	125100	113035640	2685	2685	2685	2685	1
500	20240530	125000	113032955	2685	2685	2685	2685	0
501	20240530	124900	113032955	2685	2685	2685	2685	0
502	20240530	124800	113032955	2685	2685	2685	2685	0
503	20240530	124700	113032955	2685	2685	2685	2685	0
504	20240530	124600	113032955	2685	2685	2685	2685	1228
505	20240530	124500	109735775	2690	2690	2690	2690	3
506	20240530	124400	109727705	2690	2690	2690	2690	200
507	20240530	124300	109189705	2685	2685	2685	2685	2
508	20240530	124200	109184335	2685	2685	2685	2685	0
509	20240530	124100	109184335	2685	2685	2685	2685	0
510	20240530	124000	109184335	2685	2685	2685	2685	0
511	20240530	123900	109184335	2685	2685	2685	2685	12
512	20240530	123800	109152115	2685	2685	2685	2685	0
513	20240530	123700	109152115	2685	2685	2685	2685	0
514	20240530	123600	109152115	2685	2685	2685	2685	0
515	20240530	123500	109152115	2685	2690	2690	2685	81
516	20240530	123400	108934285	2690	2690	2690	2690	0
517	20240530	123300	108934285	2690	2690	2690	2690	0
518	20240530	123200	108934285	2690	2690	2690	2690	430
519	20240530	123100	107777585	2690	2690	2690	2690	747
520	20240530	123000	105768155	2690	2690	2690	2690	0
521	20240530	122900	105768155	2690	2690	2690	2690	35
522	20240530	122800	105674005	2690	2690	2690	2690	1
523	20240530	122700	105671315	2685	2685	2685	2685	85
524	20240530	122600	105443090	2685	2685	2685	2685	0
525	20240530	122500	105443090	2685	2680	2685	2680	193
526	20240530	122400	104924985	2680	2675	2680	2675	369
527	20240530	122300	103937065	2685	2685	2685	2685	0
528	20240530	122200	103937065	2685	2685	2685	2685	0
529	20240530	122100	103937065	2685	2675	2685	2675	980
530	20240530	122000	101310665	2680	2685	2685	2680	11
531	20240530	121900	101281180	2685	2690	2690	2685	9
532	20240530	121800	101257010	2690	2690	2690	2690	0
533	20240530	121700	101257010	2690	2690	2690	2690	0
534	20240530	121600	101257010	2690	2690	2690	2690	0
535	20240530	121500	101257010	2690	2690	2690	2690	0
536	20240530	121400	101257010	2690	2690	2690	2690	5
537	20240530	121300	101243560	2690	2690	2690	2690	0
538	20240530	121200	101243560	2690	2690	2690	2690	0
539	20240530	121100	101243560	2690	2690	2690	2690	0
540	20240530	121000	101243560	2690	2690	2690	2690	1
541	20240530	120900	101240870	2675	2675	2675	2675	20
542	20240530	120800	101187370	2675	2680	2680	2675	37
543	20240530	120700	101088225	2675	2675	2675	2675	0
544	20240530	120600	101088225	2675	2675	2675	2675	244
545	20240530	120500	100435525	2690	2690	2690	2690	0
546	20240530	120400	100435525	2690	2690	2690	2690	55
547	20240530	120300	100287575	2690	2690	2690	2690	270
548	20240530	120200	99561275	2675	2675	2675	2675	0
549	20240530	120100	99561275	2675	2675	2675	2675	0
550	20240530	120000	99561275	2675	2675	2675	2675	5
551	20240530	115900	99547900	2675	2675	2675	2675	0
552	20240530	115800	99547900	2675	2675	2675	2675	0
553	20240530	115700	99547900	2675	2675	2675	2675	0
554	20240530	115600	99547900	2675	2675	2675	2675	210
555	20240530	115500	98986150	2675	2675	2675	2675	0
556	20240530	115400	98986150	2675	2675	2675	2675	0
557	20240530	115300	98986150	2675	2675	2675	2675	56
558	20240530	115200	98836350	2675	2675	2675	2675	0
559	20240530	115100	98836350	2675	2675	2675	2675	0
560	20240530	115000	98836350	2675	2675	2675	2675	0
561	20240530	114900	98836350	2675	2675	2675	2675	111
562	20240530	114800	98539425	2675	2675	2675	2675	0
563	20240530	114700	98539425	2675	2675	2675	2675	0
564	20240530	114600	98539425	2675	2675	2675	2675	0
565	20240530	114500	98539425	2675	2680	2680	2675	68
566	20240530	114400	98357335	2685	2685	2685	2685	3
567	20240530	114300	98349280	2685	2685	2685	2685	306
568	20240530	114200	97527670	2690	2690	2690	2690	0
569	20240530	114100	97527670	2690	2690	2690	2690	0
570	20240530	114000	97527670	2690	2690	2690	2690	70
571	20240530	113900	97339370	2690	2690	2690	2690	0
572	20240530	113800	97339370	2690	2690	2690	2690	0
573	20240530	113700	97339370	2690	2695	2695	2690	75
574	20240530	113600	97137345	2695	2695	2695	2695	0
575	20240530	113500	97137345	2695	2695	2695	2695	0
576	20240530	113400	97137345	2695	2695	2695	2695	500
577	20240530	113300	95789845	2690	2690	2690	2690	0
578	20240530	113200	95789845	2690	2690	2690	2690	0
579	20240530	113100	95789845	2690	2690	2690	2690	0
580	20240530	113000	95789845	2690	2690	2690	2690	2
581	20240530	112900	95784465	2690	2690	2690	2690	0
582	20240530	112800	95784465	2690	2690	2690	2690	12
583	20240530	112700	95752185	2690	2690	2690	2690	0
584	20240530	112600	95752185	2690	2690	2690	2690	2
585	20240530	112500	95746805	2690	2690	2690	2690	0
586	20240530	112400	95746805	2690	2690	2690	2690	0
587	20240530	112300	95746805	2690	2690	2690	2690	0
588	20240530	112200	95746805	2690	2690	2690	2690	9
589	20240530	112100	95722595	2690	2690	2690	2690	46
590	20240530	112000	95598855	2690	2690	2690	2690	0
591	20240530	111900	95598855	2690	2690	2690	2690	0
592	20240530	111800	95598855	2690	2690	2690	2690	12
593	20240530	111700	95566575	2690	2690	2690	2690	0
594	20240530	111600	95566575	2690	2690	2690	2690	37
595	20240530	111500	95467045	2690	2690	2690	2690	0
596	20240530	111400	95467045	2690	2700	2700	2690	45
597	20240530	111300	95345985	2710	2705	2710	2705	300
598	20240530	111200	94533075	2705	2705	2705	2705	0
599	20240530	111100	94533075	2705	2705	2705	2705	0
600	20240530	111000	94533075	2705	2705	2705	2705	4
601	20240530	110900	94522255	2705	2705	2705	2705	0
602	20240530	110800	94522255	2705	2700	2705	2700	93
603	20240530	110700	94270875	2700	2700	2700	2700	0
604	20240530	110600	94270875	2700	2700	2700	2700	19
605	20240530	110500	94219575	2685	2685	2685	2685	0
606	20240530	110400	94219575	2685	2695	2695	2685	42
607	20240530	110300	94106670	2705	2705	2705	2705	0
608	20240530	110200	94106670	2705	2705	2705	2705	1
609	20240530	110100	94103965	2700	2700	2700	2700	2
610	20240530	110000	94098565	2685	2685	2685	2685	200
611	20240530	105900	93561565	2685	2685	2685	2685	74
612	20240530	105800	93362875	2685	2685	2705	2685	1147
613	20240530	105700	90283060	2685	2685	2685	2685	0
614	20240530	105600	90283060	2685	2680	2685	2680	15
615	20240530	105500	90242810	2675	2680	2680	2675	97
616	20240530	105400	89983330	2680	2680	2680	2680	0
617	20240530	105300	89983330	2680	2680	2680	2680	154
618	20240530	105200	89570610	2680	2680	2680	2680	0
619	20240530	105100	89570610	2680	2680	2680	2680	2
620	20240530	105000	89565250	2680	2680	2680	2680	2
621	20240530	104900	89559890	2680	2680	2680	2680	10
622	20240530	104800	89533090	2680	2680	2680	2680	0
623	20240530	104700	89533090	2680	2680	2680	2680	20
624	20240530	104600	89479490	2670	2670	2670	2670	0
625	20240530	104500	89479490	2670	2670	2670	2670	0
626	20240530	104400	89479490	2670	2670	2670	2670	0
627	20240530	104300	89479490	2670	2670	2670	2670	34
628	20240530	104200	89388710	2670	2670	2670	2670	1
629	20240530	104100	89386040	2670	2670	2670	2670	0
630	20240530	104000	89386040	2670	2670	2670	2670	0
631	20240530	103900	89386040	2670	2670	2670	2670	223
632	20240530	103800	88790630	2670	2670	2670	2670	1
633	20240530	103700	88787960	2665	2665	2665	2665	0
634	20240530	103600	88787960	2665	2670	2670	2665	1487
635	20240530	103500	84819185	2670	2670	2670	2670	0
636	20240530	103400	84819185	2670	2670	2670	2670	0
637	20240530	103300	84819185	2670	2670	2670	2670	50
638	20240530	103200	84685685	2670	2670	2670	2670	166
639	20240530	103100	84242465	2670	2670	2670	2670	4
640	20240530	103000	84231785	2675	2675	2675	2675	1067
641	20240530	102900	81377560	2675	2675	2675	2675	0
642	20240530	102800	81377560	2675	2680	2680	2675	33
643	20240530	102700	81289265	2685	2685	2685	2685	0
644	20240530	102600	81289265	2685	2685	2685	2685	1
645	20240530	102500	81286580	2685	2685	2685	2685	1
646	20240530	102400	81283895	2685	2685	2685	2685	226
647	20240530	102300	80677085	2685	2685	2685	2685	2
648	20240530	102200	80671715	2680	2680	2680	2680	1
649	20240530	102100	80669035	2680	2680	2680	2680	184
650	20240530	102000	80175915	2680	2680	2680	2680	0
651	20240530	101900	80175915	2680	2660	2680	2660	3
652	20240530	101800	80167900	2655	2655	2655	2655	1
653	20240530	101700	80165245	2655	2655	2655	2655	0
654	20240530	101600	80165245	2655	2655	2655	2655	1549
655	20240530	101500	76052650	2645	2660	2660	2645	1006
656	20240530	101400	73387075	2650	2650	2650	2650	30
657	20240530	101300	73307575	2650	2665	2665	2650	652
658	20240530	101200	71575005	2665	2665	2665	2665	50
659	20240530	101100	71441755	2665	2665	2665	2665	65
660	20240530	101000	71268530	2685	2685	2685	2685	2
661	20240530	100900	71263160	2655	2670	2670	2650	2199
662	20240530	100800	65419530	2670	2675	2675	2670	247
663	20240530	100700	64760025	2670	2670	2670	2670	0
664	20240530	100600	64760025	2670	2670	2670	2670	0
665	20240530	100500	64760025	2670	2685	2685	2670	1058
666	20240530	100400	61932150	2695	2695	2695	2675	1004
667	20240530	100300	59241135	2695	2695	2695	2695	0
668	20240530	100200	59241135	2695	2700	2700	2695	21
669	20240530	100100	59184515	2705	2705	2705	2705	0
670	20240530	100000	59184515	2705	2705	2705	2705	1
671	20240530	095900	59181810	2705	2705	2705	2705	0
672	20240530	095800	59181810	2705	2705	2705	2705	32
673	20240530	095700	59095250	2705	2705	2705	2695	370
674	20240530	095600	58096580	2705	2705	2705	2705	4
675	20240530	095500	58085760	2705	2705	2705	2705	51
676	20240530	095400	57947805	2705	2705	2705	2705	0
677	20240530	095300	57947805	2705	2705	2705	2705	15
678	20240530	095200	57907230	2680	2680	2680	2680	0
679	20240530	095100	57907230	2680	2680	2680	2680	0
680	20240530	095000	57907230	2680	2680	2680	2680	0
681	20240530	094900	57907230	2680	2700	2700	2680	1454
682	20240530	094800	54007235	2680	2680	2680	2680	0
683	20240530	094700	54007235	2680	2680	2680	2680	0
684	20240530	094600	54007235	2680	2700	2700	2680	1090
685	20240530	094500	51080060	2700	2700	2700	2700	0
686	20240530	094400	51080060	2700	2695	2700	2695	2304
687	20240530	094300	44860185	2695	2690	2695	2685	106
688	20240530	094200	44575480	2695	2725	2730	2690	4858
689	20240530	094100	31409165	2730	2730	2730	2730	25
690	20240530	094000	31340915	2725	2730	2730	2725	243
691	20240530	093900	30678590	2730	2730	2730	2730	1620
692	20240530	093800	26255990	2740	2745	2745	2730	3014
693	20240530	093700	17995850	2745	2750	2750	2745	735
694	20240530	093600	15974660	2750	2750	2750	2750	269
695	20240530	093500	15234910	2750	2765	2765	2750	45
696	20240530	093400	15111085	2745	2750	2750	2745	225
697	20240530	093300	14492780	2750	2750	2750	2750	1
698	20240530	093200	14490030	2750	2750	2750	2750	39
699	20240530	093100	14382780	2750	2750	2750	2750	0
700	20240530	093000	14382780	2750	2750	2750	2750	294
701	20240530	092900	13574280	2750	2750	2750	2750	0
702	20240530	092800	13574280	2750	2775	2775	2750	1955
703	20240530	092700	8190025	2790	2790	2790	2790	10
704	20240530	092600	8162125	2790	2790	2790	2790	0
705	20240530	092500	8162125	2790	2790	2790	2790	0
706	20240530	092400	8162125	2790	2775	2790	2760	598
707	20240530	092300	6506525	2785	2780	2785	2780	45
708	20240530	092200	6381205	2770	2770	2770	2770	0
709	20240530	092100	6381205	2770	2770	2770	2770	0
710	20240530	092000	6381205	2770	2770	2770	2770	0
711	20240530	091900	6381205	2770	2770	2770	2770	7
712	20240530	091800	6361815	2790	2790	2790	2790	20
713	20240530	091700	6306015	2790	2790	2790	2790	0
714	20240530	091600	6306015	2790	2790	2790	2790	1
715	20240530	091500	6303225	2765	2765	2765	2765	28
716	20240530	091400	6225805	2760	2770	2770	2760	17
717	20240530	091300	6178855	2765	2765	2765	2765	0
718	20240530	091200	6178855	2765	2765	2765	2765	0
719	20240530	091100	6178855	2765	2760	2765	2760	201
720	20240530	091000	5623115	2760	2735	2760	2735	909
721	20240530	090900	3123600	2750	2750	2750	2750	0
722	20240530	090800	3123600	2750	2750	2750	2750	5
723	20240530	090700	3109850	2750	2740	2750	2735	162
724	20240530	090600	2666600	2750	2750	2750	2750	3
725	20240530	090500	2658350	2755	2755	2755	2755	16
726	20240530	090400	2614270	2755	2760	2760	2730	27
727	20240530	090300	2540365	2730	2760	2760	2730	226
728	20240530	090200	1920960	2760	2760	2760	2760	0
729	20240530	090100	1920960	2760	2760	2760	2760	10
730	20240530	090000	1893360	2760	2760	2760	2760	686