KissMeData/352700/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212200	261443375	2930	2930	2930	2930	2213
3	20240530	212100	261443375	2930	2930	2930	2930	0
4	20240530	212000	261443375	2930	2930	2930	2930	0
5	20240530	211900	261443375	2930	2930	2930	2930	0
6	20240530	211800	261443375	2930	2930	2930	2930	0
7	20240530	211700	261443375	2930	2930	2930	2930	0
8	20240530	211600	261443375	2930	2930	2930	2930	0
9	20240530	211500	261443375	2930	2930	2930	2930	0
10	20240530	211400	261443375	2930	2930	2930	2930	0
11	20240530	211300	261443375	2930	2930	2930	2930	0
12	20240530	211200	261443375	2930	2930	2930	2930	0
13	20240530	211100	261443375	2930	2930	2930	2930	0
14	20240530	211000	261443375	2930	2930	2930	2930	0
15	20240530	210900	261443375	2930	2930	2930	2930	0
16	20240530	210800	261443375	2930	2930	2930	2930	0
17	20240530	210700	261443375	2930	2930	2930	2930	0
18	20240530	210600	261443375	2930	2930	2930	2930	0
19	20240530	210500	261443375	2930	2930	2930	2930	0
20	20240530	210400	261443375	2930	2930	2930	2930	0
21	20240530	210300	261443375	2930	2930	2930	2930	0
22	20240530	210200	261443375	2930	2930	2930	2930	0
23	20240530	210100	261443375	2930	2930	2930	2930	0
24	20240530	210000	261443375	2930	2930	2930	2930	0
25	20240530	205900	261443375	2930	2930	2930	2930	0
26	20240530	205800	261443375	2930	2930	2930	2930	0
27	20240530	205700	261443375	2930	2930	2930	2930	0
28	20240530	205600	261443375	2930	2930	2930	2930	0
29	20240530	205500	261443375	2930	2930	2930	2930	0
30	20240530	205400	261443375	2930	2930	2930	2930	0
31	20240530	205300	261443375	2930	2930	2930	2930	0
32	20240530	205200	261443375	2930	2930	2930	2930	2213
33	20240530	205100	261443375	2930	2930	2930	2930	0
34	20240530	205000	261443375	2930	2930	2930	2930	0
35	20240530	204900	261443375	2930	2930	2930	2930	0
36	20240530	204800	261443375	2930	2930	2930	2930	0
37	20240530	204700	261443375	2930	2930	2930	2930	0
38	20240530	204600	261443375	2930	2930	2930	2930	0
39	20240530	204500	261443375	2930	2930	2930	2930	0
40	20240530	204400	261443375	2930	2930	2930	2930	0
41	20240530	204300	261443375	2930	2930	2930	2930	0
42	20240530	204200	261443375	2930	2930	2930	2930	0
43	20240530	204100	261443375	2930	2930	2930	2930	0
44	20240530	204000	261443375	2930	2930	2930	2930	0
45	20240530	203900	261443375	2930	2930	2930	2930	0
46	20240530	203800	261443375	2930	2930	2930	2930	0
47	20240530	203700	261443375	2930	2930	2930	2930	0
48	20240530	203600	261443375	2930	2930	2930	2930	0
49	20240530	203500	261443375	2930	2930	2930	2930	0
50	20240530	203400	261443375	2930	2930	2930	2930	0
51	20240530	203300	261443375	2930	2930	2930	2930	0
52	20240530	203200	261443375	2930	2930	2930	2930	0
53	20240530	203100	261443375	2930	2930	2930	2930	0
54	20240530	203000	261443375	2930	2930	2930	2930	0
55	20240530	202900	261443375	2930	2930	2930	2930	0
56	20240530	202800	261443375	2930	2930	2930	2930	0
57	20240530	202700	261443375	2930	2930	2930	2930	0
58	20240530	202600	261443375	2930	2930	2930	2930	0
59	20240530	202500	261443375	2930	2930	2930	2930	0
60	20240530	202400	261443375	2930	2930	2930	2930	0
61	20240530	202300	261443375	2930	2930	2930	2930	0
62	20240530	202200	261443375	2930	2930	2930	2930	2213
63	20240530	202100	261443375	2930	2930	2930	2930	0
64	20240530	202000	261443375	2930	2930	2930	2930	0
65	20240530	201900	261443375	2930	2930	2930	2930	0
66	20240530	201800	261443375	2930	2930	2930	2930	0
67	20240530	201700	261443375	2930	2930	2930	2930	0
68	20240530	201600	261443375	2930	2930	2930	2930	0
69	20240530	201500	261443375	2930	2930	2930	2930	0
70	20240530	201400	261443375	2930	2930	2930	2930	0
71	20240530	201300	261443375	2930	2930	2930	2930	0
72	20240530	201200	261443375	2930	2930	2930	2930	0
73	20240530	201100	261443375	2930	2930	2930	2930	0
74	20240530	201000	261443375	2930	2930	2930	2930	0
75	20240530	200900	261443375	2930	2930	2930	2930	0
76	20240530	200800	261443375	2930	2930	2930	2930	0
77	20240530	200700	261443375	2930	2930	2930	2930	0
78	20240530	200600	261443375	2930	2930	2930	2930	0
79	20240530	200500	261443375	2930	2930	2930	2930	0
80	20240530	200400	261443375	2930	2930	2930	2930	0
81	20240530	200300	261443375	2930	2930	2930	2930	0
82	20240530	200200	261443375	2930	2930	2930	2930	0
83	20240530	200100	261443375	2930	2930	2930	2930	0
84	20240530	200000	261443375	2930	2930	2930	2930	0
85	20240530	195900	261443375	2930	2930	2930	2930	0
86	20240530	195800	261443375	2930	2930	2930	2930	0
87	20240530	195700	261443375	2930	2930	2930	2930	0
88	20240530	195600	261443375	2930	2930	2930	2930	0
89	20240530	195500	261443375	2930	2930	2930	2930	0
90	20240530	195400	261443375	2930	2930	2930	2930	0
91	20240530	195300	261443375	2930	2930	2930	2930	0
92	20240530	195200	261443375	2930	2930	2930	2930	2213
93	20240530	195100	261443375	2930	2930	2930	2930	0
94	20240530	195000	261443375	2930	2930	2930	2930	0
95	20240530	194900	261443375	2930	2930	2930	2930	0
96	20240530	194800	261443375	2930	2930	2930	2930	0
97	20240530	194700	261443375	2930	2930	2930	2930	0
98	20240530	194600	261443375	2930	2930	2930	2930	0
99	20240530	194500	261443375	2930	2930	2930	2930	0
100	20240530	194400	261443375	2930	2930	2930	2930	0
101	20240530	194300	261443375	2930	2930	2930	2930	0
102	20240530	194200	261443375	2930	2930	2930	2930	0
103	20240530	194100	261443375	2930	2930	2930	2930	0
104	20240530	194000	261443375	2930	2930	2930	2930	0
105	20240530	193900	261443375	2930	2930	2930	2930	0
106	20240530	193800	261443375	2930	2930	2930	2930	0
107	20240530	193700	261443375	2930	2930	2930	2930	0
108	20240530	193600	261443375	2930	2930	2930	2930	0
109	20240530	193500	261443375	2930	2930	2930	2930	0
110	20240530	193400	261443375	2930	2930	2930	2930	0
111	20240530	193300	261443375	2930	2930	2930	2930	0
112	20240530	193200	261443375	2930	2930	2930	2930	0
113	20240530	193100	261443375	2930	2930	2930	2930	0
114	20240530	193000	261443375	2930	2930	2930	2930	0
115	20240530	192900	261443375	2930	2930	2930	2930	0
116	20240530	192800	261443375	2930	2930	2930	2930	0
117	20240530	192700	261443375	2930	2930	2930	2930	0
118	20240530	192600	261443375	2930	2930	2930	2930	0
119	20240530	192500	261443375	2930	2930	2930	2930	0
120	20240530	192400	261443375	2930	2930	2930	2930	0
121	20240530	192300	261443375	2930	2930	2930	2930	0
122	20240530	192200	261443375	2930	2930	2930	2930	2213
123	20240530	192100	261443375	2930	2930	2930	2930	0
124	20240530	192000	261443375	2930	2930	2930	2930	0
125	20240530	191900	261443375	2930	2930	2930	2930	0
126	20240530	191800	261443375	2930	2930	2930	2930	0
127	20240530	191700	261443375	2930	2930	2930	2930	0
128	20240530	191600	261443375	2930	2930	2930	2930	0
129	20240530	191500	261443375	2930	2930	2930	2930	0
130	20240530	191400	261443375	2930	2930	2930	2930	0
131	20240530	191300	261443375	2930	2930	2930	2930	0
132	20240530	191200	261443375	2930	2930	2930	2930	0
133	20240530	191100	261443375	2930	2930	2930	2930	0
134	20240530	191000	261443375	2930	2930	2930	2930	0
135	20240530	190900	261443375	2930	2930	2930	2930	0
136	20240530	190800	261443375	2930	2930	2930	2930	0
137	20240530	190700	261443375	2930	2930	2930	2930	0
138	20240530	190600	261443375	2930	2930	2930	2930	0
139	20240530	190500	261443375	2930	2930	2930	2930	0
140	20240530	190400	261443375	2930	2930	2930	2930	0
141	20240530	190300	261443375	2930	2930	2930	2930	0
142	20240530	190200	261443375	2930	2930	2930	2930	0
143	20240530	190100	261443375	2930	2930	2930	2930	0
144	20240530	190000	261443375	2930	2930	2930	2930	0
145	20240530	185900	261443375	2930	2930	2930	2930	0
146	20240530	185800	261443375	2930	2930	2930	2930	0
147	20240530	185700	261443375	2930	2930	2930	2930	0
148	20240530	185600	261443375	2930	2930	2930	2930	0
149	20240530	185500	261443375	2930	2930	2930	2930	0
150	20240530	185400	261443375	2930	2930	2930	2930	0
151	20240530	185300	261443375	2930	2930	2930	2930	0
152	20240530	185200	261443375	2930	2930	2930	2930	2213
153	20240530	185100	261443375	2930	2930	2930	2930	0
154	20240530	185000	261443375	2930	2930	2930	2930	0
155	20240530	184900	261443375	2930	2930	2930	2930	0
156	20240530	184800	261443375	2930	2930	2930	2930	0
157	20240530	184700	261443375	2930	2930	2930	2930	0
158	20240530	184600	261443375	2930	2930	2930	2930	0
159	20240530	184500	261443375	2930	2930	2930	2930	0
160	20240530	184400	261443375	2930	2930	2930	2930	0
161	20240530	184300	261443375	2930	2930	2930	2930	0
162	20240530	184200	261443375	2930	2930	2930	2930	0
163	20240530	184100	261443375	2930	2930	2930	2930	0
164	20240530	184000	261443375	2930	2930	2930	2930	0
165	20240530	183900	261443375	2930	2930	2930	2930	0
166	20240530	183800	261443375	2930	2930	2930	2930	0
167	20240530	183700	261443375	2930	2930	2930	2930	0
168	20240530	183600	261443375	2930	2930	2930	2930	0
169	20240530	183500	261443375	2930	2930	2930	2930	0
170	20240530	183400	261443375	2930	2930	2930	2930	0
171	20240530	183300	261443375	2930	2930	2930	2930	0
172	20240530	183200	261443375	2930	2930	2930	2930	0
173	20240530	183100	261443375	2930	2930	2930	2930	0
174	20240530	183000	261443375	2930	2930	2930	2930	0
175	20240530	182900	261443375	2930	2930	2930	2930	0
176	20240530	182800	261443375	2930	2930	2930	2930	0
177	20240530	182700	261443375	2930	2930	2930	2930	0
178	20240530	182600	261443375	2930	2930	2930	2930	0
179	20240530	182500	261443375	2930	2930	2930	2930	0
180	20240530	182400	261443375	2930	2930	2930	2930	0
181	20240530	182300	261443375	2930	2930	2930	2930	0
182	20240530	182200	261443375	2930	2930	2930	2930	2213
183	20240530	182100	261443375	2930	2930	2930	2930	0
184	20240530	182000	261443375	2930	2930	2930	2930	0
185	20240530	181900	261443375	2930	2930	2930	2930	0
186	20240530	181800	261443375	2930	2930	2930	2930	0
187	20240530	181700	261443375	2930	2930	2930	2930	0
188	20240530	181600	261443375	2930	2930	2930	2930	0
189	20240530	181500	261443375	2930	2930	2930	2930	0
190	20240530	181400	261443375	2930	2930	2930	2930	0
191	20240530	181300	261443375	2930	2930	2930	2930	0
192	20240530	181200	261443375	2930	2930	2930	2930	0
193	20240530	181100	261443375	2930	2930	2930	2930	0
194	20240530	181000	261443375	2930	2930	2930	2930	0
195	20240530	180900	261443375	2930	2930	2930	2930	0
196	20240530	180800	261443375	2930	2930	2930	2930	0
197	20240530	180700	261443375	2930	2930	2930	2930	0
198	20240530	180600	261443375	2930	2930	2930	2930	0
199	20240530	180500	261443375	2930	2930	2930	2930	0
200	20240530	180400	261443375	2930	2930	2930	2930	0
201	20240530	180300	261443375	2930	2930	2930	2930	0
202	20240530	180200	261443375	2930	2930	2930	2930	0
203	20240530	180100	261443375	2930	2930	2930	2930	0
204	20240530	180000	261443375	2930	2930	2930	2930	0
205	20240530	175900	261443375	2930	2930	2930	2930	0
206	20240530	175800	261443375	2930	2930	2930	2930	0
207	20240530	175700	261443375	2930	2930	2930	2930	0
208	20240530	175600	261443375	2930	2930	2930	2930	0
209	20240530	175500	261443375	2930	2930	2930	2930	0
210	20240530	175400	261443375	2930	2930	2930	2930	0
211	20240530	175300	261443375	2930	2930	2930	2930	0
212	20240530	175200	261443375	2930	2930	2930	2930	2213
213	20240530	175100	261443375	2930	2930	2930	2930	0
214	20240530	175000	261443375	2930	2930	2930	2930	0
215	20240530	174900	261443375	2930	2930	2930	2930	0
216	20240530	174800	261443375	2930	2930	2930	2930	0
217	20240530	174700	261443375	2930	2930	2930	2930	0
218	20240530	174600	261443375	2930	2930	2930	2930	0
219	20240530	174500	261443375	2930	2930	2930	2930	0
220	20240530	174400	261443375	2930	2930	2930	2930	0
221	20240530	174300	261443375	2930	2930	2930	2930	0
222	20240530	174200	261443375	2930	2930	2930	2930	0
223	20240530	174100	261443375	2930	2930	2930	2930	0
224	20240530	174000	261443375	2930	2930	2930	2930	0
225	20240530	173900	261443375	2930	2930	2930	2930	0
226	20240530	173800	261443375	2930	2930	2930	2930	0
227	20240530	173700	261443375	2930	2930	2930	2930	0
228	20240530	173600	261443375	2930	2930	2930	2930	0
229	20240530	173500	261443375	2930	2930	2930	2930	0
230	20240530	173400	261443375	2930	2930	2930	2930	0
231	20240530	173300	261443375	2930	2930	2930	2930	0
232	20240530	173200	261443375	2930	2930	2930	2930	0
233	20240530	173100	261443375	2930	2930	2930	2930	0
234	20240530	173000	261443375	2930	2930	2930	2930	0
235	20240530	172900	261443375	2930	2930	2930	2930	0
236	20240530	172800	261443375	2930	2930	2930	2930	0
237	20240530	172700	261443375	2930	2930	2930	2930	0
238	20240530	172600	261443375	2930	2930	2930	2930	0
239	20240530	172500	261443375	2930	2930	2930	2930	0
240	20240530	172400	261443375	2930	2930	2930	2930	0
241	20240530	172300	261443375	2930	2930	2930	2930	0
242	20240530	172200	261443375	2930	2930	2930	2930	2213
243	20240530	172100	261443375	2930	2930	2930	2930	0
244	20240530	172000	261443375	2930	2930	2930	2930	0
245	20240530	171900	261443375	2930	2930	2930	2930	0
246	20240530	171800	261443375	2930	2930	2930	2930	0
247	20240530	171700	261443375	2930	2930	2930	2930	0
248	20240530	171600	261443375	2930	2930	2930	2930	0
249	20240530	171500	261443375	2930	2930	2930	2930	0
250	20240530	171400	261443375	2930	2930	2930	2930	0
251	20240530	171300	261443375	2930	2930	2930	2930	0
252	20240530	171200	261443375	2930	2930	2930	2930	0
253	20240530	171100	261443375	2930	2930	2930	2930	0
254	20240530	171000	261443375	2930	2930	2930	2930	0
255	20240530	170900	261443375	2930	2930	2930	2930	0
256	20240530	170800	261443375	2930	2930	2930	2930	0
257	20240530	170700	261443375	2930	2930	2930	2930	0
258	20240530	170600	261443375	2930	2930	2930	2930	0
259	20240530	170500	261443375	2930	2930	2930	2930	0
260	20240530	170400	261443375	2930	2930	2930	2930	0
261	20240530	170300	261443375	2930	2930	2930	2930	0
262	20240530	170200	261443375	2930	2930	2930	2930	0
263	20240530	170100	261443375	2930	2930	2930	2930	0
264	20240530	170000	261443375	2930	2930	2930	2930	0
265	20240530	165900	261443375	2930	2930	2930	2930	0
266	20240530	165800	261443375	2930	2930	2930	2930	0
267	20240530	165700	261443375	2930	2930	2930	2930	0
268	20240530	165600	261443375	2930	2930	2930	2930	0
269	20240530	165500	261443375	2930	2930	2930	2930	0
270	20240530	165400	261443375	2930	2930	2930	2930	0
271	20240530	165300	261443375	2930	2930	2930	2930	0
272	20240530	165200	261443375	2930	2930	2930	2930	2213
273	20240530	165100	261443375	2930	2930	2930	2930	0
274	20240530	165000	261443375	2930	2930	2930	2930	0
275	20240530	164900	261443375	2930	2930	2930	2930	0
276	20240530	164800	261443375	2930	2930	2930	2930	0
277	20240530	164700	261443375	2930	2930	2930	2930	0
278	20240530	164600	261443375	2930	2930	2930	2930	0
279	20240530	164500	261443375	2930	2930	2930	2930	0
280	20240530	164400	261443375	2930	2930	2930	2930	0
281	20240530	164300	261443375	2930	2930	2930	2930	0
282	20240530	164200	261443375	2930	2930	2930	2930	0
283	20240530	164100	261443375	2930	2930	2930	2930	0
284	20240530	164000	261443375	2930	2930	2930	2930	0
285	20240530	163900	261443375	2930	2930	2930	2930	0
286	20240530	163800	261443375	2930	2930	2930	2930	0
287	20240530	163700	261443375	2930	2930	2930	2930	0
288	20240530	163600	261443375	2930	2930	2930	2930	0
289	20240530	163500	261443375	2930	2930	2930	2930	0
290	20240530	163400	261443375	2930	2930	2930	2930	0
291	20240530	163300	261443375	2930	2930	2930	2930	0
292	20240530	163200	261443375	2930	2930	2930	2930	0
293	20240530	163100	261443375	2930	2930	2930	2930	0
294	20240530	163000	261443375	2930	2930	2930	2930	0
295	20240530	162900	261443375	2930	2930	2930	2930	0
296	20240530	162800	261443375	2930	2930	2930	2930	0
297	20240530	162700	261443375	2930	2930	2930	2930	0
298	20240530	162600	261443375	2930	2930	2930	2930	0
299	20240530	162500	261443375	2930	2930	2930	2930	0
300	20240530	162400	261443375	2930	2930	2930	2930	0
301	20240530	162300	261443375	2930	2930	2930	2930	0
302	20240530	162200	261443375	2930	2930	2930	2930	2213
303	20240530	162100	261443375	2930	2930	2930	2930	0
304	20240530	162000	261443375	2930	2930	2930	2930	0
305	20240530	161900	261443375	2930	2930	2930	2930	0
306	20240530	161800	261443375	2930	2930	2930	2930	0
307	20240530	161700	261443375	2930	2930	2930	2930	0
308	20240530	161600	261443375	2930	2930	2930	2930	0
309	20240530	161500	261443375	2930	2930	2930	2930	0
310	20240530	161400	261443375	2930	2930	2930	2930	0
311	20240530	161300	261443375	2930	2930	2930	2930	0
312	20240530	161200	261443375	2930	2930	2930	2930	0
313	20240530	161100	261443375	2930	2930	2930	2930	0
314	20240530	161000	261443375	2930	2930	2930	2930	0
315	20240530	160900	261443375	2930	2930	2930	2930	0
316	20240530	160800	261443375	2930	2930	2930	2930	0
317	20240530	160700	261443375	2930	2930	2930	2930	0
318	20240530	160600	261443375	2930	2930	2930	2930	0
319	20240530	160500	261443375	2930	2930	2930	2930	0
320	20240530	160400	261443375	2930	2930	2930	2930	0
321	20240530	160300	261443375	2930	2930	2930	2930	0
322	20240530	160200	261443375	2930	2930	2930	2930	0
323	20240530	160100	261443375	2930	2930	2930	2930	0
324	20240530	160000	261443375	2930	2930	2930	2930	0
325	20240530	155900	261443375	2930	2930	2930	2930	0
326	20240530	155800	261443375	2930	2930	2930	2930	0
327	20240530	155700	261443375	2930	2930	2930	2930	0
328	20240530	155600	261443375	2930	2930	2930	2930	0
329	20240530	155500	261443375	2930	2930	2930	2930	0
330	20240530	155400	261443375	2930	2930	2930	2930	0
331	20240530	155300	261443375	2930	2930	2930	2930	0
332	20240530	155200	261443375	2930	2930	2930	2930	2213
333	20240530	155100	261443375	2930	2930	2930	2930	0
334	20240530	155000	261443375	2930	2930	2930	2930	0
335	20240530	154900	261443375	2930	2930	2930	2930	0
336	20240530	154800	261443375	2930	2930	2930	2930	0
337	20240530	154700	261443375	2930	2930	2930	2930	0
338	20240530	154600	261443375	2930	2930	2930	2930	0
339	20240530	154500	261443375	2930	2930	2930	2930	0
340	20240530	154400	261443375	2930	2930	2930	2930	0
341	20240530	154300	261443375	2930	2930	2930	2930	0
342	20240530	154200	261443375	2930	2930	2930	2930	0
343	20240530	154100	261443375	2930	2930	2930	2930	0
344	20240530	154000	261443375	2930	2930	2930	2930	0
345	20240530	153900	261443375	2930	2930	2930	2930	0
346	20240530	153800	261443375	2930	2930	2930	2930	0
347	20240530	153700	261443375	2930	2930	2930	2930	0
348	20240530	153600	261443375	2930	2930	2930	2930	0
349	20240530	153500	261443375	2930	2930	2930	2930	0
350	20240530	153400	261443375	2930	2930	2930	2930	0
351	20240530	153300	261443375	2930	2930	2930	2930	0
352	20240530	153200	261443375	2930	2930	2930	2930	0
353	20240530	153100	261443375	2930	2930	2930	2930	0
354	20240530	153000	261443375	2930	2930	2930	2930	2213
355	20240530	152900	254959285	2905	2905	2905	2905	0
356	20240530	152800	254959285	2905	2905	2905	2905	0
357	20240530	152700	254959285	2905	2905	2905	2905	0
358	20240530	152600	254959285	2905	2905	2905	2905	0
359	20240530	152500	254959285	2905	2905	2905	2905	0
360	20240530	152400	254959285	2905	2905	2905	2905	0
361	20240530	152300	254959285	2905	2905	2905	2905	0
362	20240530	152200	254959285	2905	2905	2905	2905	0
363	20240530	152100	254959285	2905	2905	2905	2905	0
364	20240530	152000	254959285	2905	2905	2905	2905	0
365	20240530	151900	254959285	2905	2910	2920	2900	1448
366	20240530	151800	250754210	2920	2930	2930	2920	3355
367	20240530	151700	240925160	2930	2930	2930	2930	0
368	20240530	151600	240925160	2930	2930	2930	2930	0
369	20240530	151500	240925160	2930	2930	2930	2930	15100
370	20240530	151400	196682160	2940	2940	2940	2940	50
371	20240530	151300	196535160	2930	2930	2930	2930	200
372	20240530	151200	195949160	2930	2935	2935	2930	500
373	20240530	151100	194484140	2940	2940	2940	2940	0
374	20240530	151000	194484140	2940	2940	2940	2940	0
375	20240530	150900	194484140	2940	2940	2940	2940	0
376	20240530	150800	194484140	2940	2940	2940	2940	0
377	20240530	150700	194484140	2940	2940	2940	2940	0
378	20240530	150600	194484140	2940	2940	2940	2940	18
379	20240530	150500	194431220	2940	2940	2940	2940	0
380	20240530	150400	194431220	2940	2940	2940	2940	0
381	20240530	150300	194431220	2940	2940	2940	2940	0
382	20240530	150200	194431220	2940	2940	2940	2940	0
383	20240530	150100	194431220	2940	2940	2940	2940	0
384	20240530	150000	194431220	2940	2940	2940	2940	0
385	20240530	145900	194431220	2940	2940	2940	2940	0
386	20240530	145800	194431220	2940	2940	2940	2940	0
387	20240530	145700	194431220	2940	2940	2940	2940	0
388	20240530	145600	194431220	2940	2940	2940	2940	0
389	20240530	145500	194431220	2940	2940	2940	2940	0
390	20240530	145400	194431220	2940	2940	2940	2940	11
391	20240530	145300	194398880	2930	2930	2930	2930	0
392	20240530	145200	194398880	2930	2930	2930	2930	0
393	20240530	145100	194398880	2930	2930	2930	2930	0
394	20240530	145000	194398880	2930	2930	2930	2930	0
395	20240530	144900	194398880	2930	2930	2930	2930	0
396	20240530	144800	194398880	2930	2930	2930	2930	0
397	20240530	144700	194398880	2930	2930	2930	2930	2000
398	20240530	144600	188538880	2930	2930	2930	2930	90
399	20240530	144500	188275180	2930	2930	2930	2930	200
400	20240530	144400	187689180	2930	2930	2930	2930	0
401	20240530	144300	187689180	2930	2930	2930	2930	0
402	20240530	144200	187689180	2930	2930	2930	2930	0
403	20240530	144100	187689180	2930	2930	2930	2930	619
404	20240530	144000	185875510	2930	2930	2930	2930	15000
405	20240530	143900	141925510	2940	2940	2940	2940	2
406	20240530	143800	141919630	2940	2940	2940	2940	0
407	20240530	143700	141919630	2940	2940	2940	2940	0
408	20240530	143600	141919630	2940	2940	2940	2940	0
409	20240530	143500	141919630	2940	2940	2940	2940	0
410	20240530	143400	141919630	2940	2940	2940	2940	4
411	20240530	143300	141907870	2930	2930	2930	2930	0
412	20240530	143200	141907870	2930	2930	2930	2930	0
413	20240530	143100	141907870	2930	2930	2930	2930	0
414	20240530	143000	141907870	2930	2930	2930	2930	0
415	20240530	142900	141907870	2930	2930	2930	2930	0
416	20240530	142800	141907870	2930	2930	2930	2930	100
417	20240530	142700	141614870	2935	2935	2935	2935	0
418	20240530	142600	141614870	2935	2935	2935	2935	190
419	20240530	142500	141057220	2935	2935	2940	2935	855
420	20240530	142400	138544605	2930	2925	2930	2925	3037
421	20240530	142300	129647690	2920	2920	2920	2920	0
422	20240530	142200	129647690	2920	2920	2920	2920	0
423	20240530	142100	129647690	2920	2920	2920	2920	0
424	20240530	142000	129647690	2920	2920	2920	2920	0
425	20240530	141900	129647690	2920	2920	2920	2920	0
426	20240530	141800	129647690	2920	2920	2920	2920	0
427	20240530	141700	129647690	2920	2920	2920	2920	0
428	20240530	141600	129647690	2920	2920	2920	2920	0
429	20240530	141500	129647690	2920	2920	2920	2920	310
430	20240530	141400	128742490	2910	2910	2910	2910	3000
431	20240530	141300	120012490	2925	2925	2925	2925	0
432	20240530	141200	120012490	2925	2925	2925	2925	0
433	20240530	141100	120012490	2925	2925	2925	2925	0
434	20240530	141000	120012490	2925	2910	2925	2910	667
435	20240530	140900	118061530	2925	2925	2925	2925	251
436	20240530	140800	117327355	2915	2920	2920	2915	1793
437	20240530	140700	112097145	2915	2915	2915	2915	0
438	20240530	140600	112097145	2915	2915	2915	2915	0
439	20240530	140500	112097145	2915	2915	2915	2915	0
440	20240530	140400	112097145	2915	2915	2915	2915	844
441	20240530	140300	109636885	2915	2915	2915	2915	0
442	20240530	140200	109636885	2915	2915	2915	2915	0
443	20240530	140100	109636885	2915	2915	2915	2915	0
444	20240530	140000	109636885	2915	2910	2915	2910	11
445	20240530	135900	109604845	2910	2905	2910	2905	855
446	20240530	135800	107120985	2900	2900	2900	2900	1
447	20240530	135700	107118085	2905	2905	2905	2905	1
448	20240530	135600	107115180	2905	2905	2905	2905	0
449	20240530	135500	107115180	2905	2905	2905	2905	10
450	20240530	135400	107086130	2905	2905	2905	2905	0
451	20240530	135300	107086130	2905	2905	2905	2905	1
452	20240530	135200	107083225	2905	2905	2905	2905	0
453	20240530	135100	107083225	2905	2900	2905	2900	174
454	20240530	135000	106578620	2895	2895	2895	2895	0
455	20240530	134900	106578620	2895	2895	2895	2895	213
456	20240530	134800	105961985	2895	2895	2895	2895	6
457	20240530	134700	105944615	2895	2895	2895	2895	0
458	20240530	134600	105944615	2895	2895	2895	2895	1
459	20240530	134500	105941720	2895	2895	2895	2895	0
460	20240530	134400	105941720	2895	2890	2895	2890	2
461	20240530	134300	105935935	2885	2885	2885	2885	0
462	20240530	134200	105935935	2885	2885	2885	2885	0
463	20240530	134100	105935935	2885	2900	2900	2875	14468
464	20240530	134000	64143065	2900	2900	2900	2900	100
465	20240530	133900	63853065	2900	2905	2905	2900	100
466	20240530	133800	63562815	2900	2900	2900	2900	131
467	20240530	133700	63182915	2915	2915	2915	2915	1
468	20240530	133600	63180000	2900	2900	2900	2900	0
469	20240530	133500	63180000	2900	2915	2915	2900	5000
470	20240530	133400	48654970	2920	2925	2925	2920	2710
471	20240530	133300	40728330	2925	2925	2925	2925	318
472	20240530	133200	39798180	2925	2925	2925	2925	0
473	20240530	133100	39798180	2925	2920	2925	2920	2
474	20240530	133000	39792335	2915	2915	2915	2915	0
475	20240530	132900	39792335	2915	2915	2915	2915	324
476	20240530	132800	38847875	2915	2915	2915	2915	0
477	20240530	132700	38847875	2915	2915	2915	2915	0
478	20240530	132600	38847875	2915	2915	2915	2915	257
479	20240530	132500	38098720	2915	2915	2915	2915	300
480	20240530	132400	37224220	2915	2915	2915	2915	0
481	20240530	132300	37224220	2915	2920	2920	2915	118
482	20240530	132200	36880200	2915	2915	2915	2915	0
483	20240530	132100	36880200	2915	2915	2915	2915	324
484	20240530	132000	35935740	2920	2925	2925	2920	136
485	20240530	131900	35538570	2925	2925	2925	2925	0
486	20240530	131800	35538570	2925	2925	2925	2925	205
487	20240530	131700	34938945	2920	2920	2920	2920	0
488	20240530	131600	34938945	2920	2920	2920	2920	100
489	20240530	131500	34646945	2920	2930	2930	2920	2709
490	20240530	131400	26722690	2930	2930	2930	2930	0
491	20240530	131300	26722690	2930	2930	2930	2930	0
492	20240530	131200	26722690	2930	2930	2930	2930	0
493	20240530	131100	26722690	2930	2930	2930	2930	0
494	20240530	131000	26722690	2930	2930	2930	2930	0
495	20240530	130900	26722690	2930	2930	2930	2930	0
496	20240530	130800	26722690	2930	2930	2930	2930	0
497	20240530	130700	26722690	2930	2930	2930	2930	0
498	20240530	130600	26722690	2930	2930	2930	2930	0
499	20240530	130500	26722690	2930	2930	2930	2930	150
500	20240530	130400	26283190	2930	2930	2930	2930	140
501	20240530	130300	25872990	2930	2930	2930	2930	0
502	20240530	130200	25872990	2930	2935	2935	2930	400
503	20240530	130100	24700945	2935	2935	2935	2935	0
504	20240530	130000	24700945	2935	2935	2935	2935	0
505	20240530	125900	24700945	2935	2935	2935	2935	940
506	20240530	125800	21942045	2940	2940	2940	2940	0
507	20240530	125700	21942045	2940	2940	2940	2940	0
508	20240530	125600	21942045	2940	2940	2940	2940	0
509	20240530	125500	21942045	2940	2940	2940	2940	0
510	20240530	125400	21942045	2940	2940	2940	2940	0
511	20240530	125300	21942045	2940	2940	2940	2940	0
512	20240530	125200	21942045	2940	2940	2940	2940	0
513	20240530	125100	21942045	2940	2940	2940	2940	0
514	20240530	125000	21942045	2940	2940	2940	2940	0
515	20240530	124900	21942045	2940	2940	2940	2940	0
516	20240530	124800	21942045	2940	2940	2940	2940	60
517	20240530	124700	21765645	2945	2945	2945	2945	0
518	20240530	124600	21765645	2945	2945	2945	2945	1
519	20240530	124500	21762700	2940	2940	2940	2940	0
520	20240530	124400	21762700	2940	2940	2940	2940	0
521	20240530	124300	21762700	2940	2940	2940	2940	120
522	20240530	124200	21409900	2935	2935	2935	2935	0
523	20240530	124100	21409900	2935	2935	2935	2935	22
524	20240530	124000	21345330	2935	2935	2935	2935	131
525	20240530	123900	20960845	2935	2935	2935	2935	1
526	20240530	123800	20957910	2935	2935	2935	2935	0
527	20240530	123700	20957910	2935	2935	2935	2935	0
528	20240530	123600	20957910	2935	2935	2935	2935	0
529	20240530	123500	20957910	2935	2935	2935	2935	0
530	20240530	123400	20957910	2935	2935	2935	2935	35
531	20240530	123300	20855185	2930	2930	2930	2930	0
532	20240530	123200	20855185	2930	2930	2930	2930	1
533	20240530	123100	20852255	2940	2940	2940	2940	20
534	20240530	123000	20793455	2940	2940	2940	2940	0
535	20240530	122900	20793455	2940	2940	2940	2940	1
536	20240530	122800	20790515	2935	2935	2935	2935	0
537	20240530	122700	20790515	2935	2935	2935	2935	773
538	20240530	122600	18521760	2940	2940	2940	2940	0
539	20240530	122500	18521760	2940	2940	2940	2940	0
540	20240530	122400	18521760	2940	2940	2940	2940	0
541	20240530	122300	18521760	2940	2940	2940	2940	0
542	20240530	122200	18521760	2940	2940	2940	2940	0
543	20240530	122100	18521760	2940	2940	2940	2940	0
544	20240530	122000	18521760	2940	2940	2940	2940	0
545	20240530	121900	18521760	2940	2940	2940	2940	0
546	20240530	121800	18521760	2940	2940	2940	2940	0
547	20240530	121700	18521760	2940	2940	2940	2940	0
548	20240530	121600	18521760	2940	2940	2940	2940	0
549	20240530	121500	18521760	2940	2940	2940	2940	0
550	20240530	121400	18521760	2940	2940	2940	2940	0
551	20240530	121300	18521760	2940	2940	2940	2940	0
552	20240530	121200	18521760	2940	2940	2940	2940	0
553	20240530	121100	18521760	2940	2940	2940	2940	0
554	20240530	121000	18521760	2940	2940	2940	2940	0
555	20240530	120900	18521760	2940	2940	2940	2940	0
556	20240530	120800	18521760	2940	2940	2940	2940	0
557	20240530	120700	18521760	2940	2940	2940	2940	20
558	20240530	120600	18462960	2940	2940	2940	2940	0
559	20240530	120500	18462960	2940	2940	2940	2940	0
560	20240530	120400	18462960	2940	2940	2940	2940	0
561	20240530	120300	18462960	2940	2940	2940	2940	0
562	20240530	120200	18462960	2940	2940	2940	2940	0
563	20240530	120100	18462960	2940	2940	2940	2940	60
564	20240530	120000	18286560	2940	2940	2940	2940	0
565	20240530	115900	18286560	2940	2940	2940	2940	0
566	20240530	115800	18286560	2940	2940	2940	2940	0
567	20240530	115700	18286560	2940	2940	2940	2940	0
568	20240530	115600	18286560	2940	2940	2940	2940	0
569	20240530	115500	18286560	2940	2940	2940	2940	0
570	20240530	115400	18286560	2940	2940	2940	2940	0
571	20240530	115300	18286560	2940	2940	2940	2940	0
572	20240530	115200	18286560	2940	2940	2940	2940	0
573	20240530	115100	18286560	2940	2940	2940	2940	0
574	20240530	115000	18286560	2940	2940	2940	2940	0
575	20240530	114900	18286560	2940	2940	2940	2940	0
576	20240530	114800	18286560	2940	2940	2940	2940	0
577	20240530	114700	18286560	2940	2940	2940	2940	10
578	20240530	114600	18257160	2940	2940	2940	2940	0
579	20240530	114500	18257160	2940	2940	2940	2940	0
580	20240530	114400	18257160	2940	2940	2940	2940	0
581	20240530	114300	18257160	2940	2940	2940	2940	395
582	20240530	114200	17095860	2945	2945	2945	2945	0
583	20240530	114100	17095860	2945	2945	2945	2945	0
584	20240530	114000	17095860	2945	2945	2945	2945	200
585	20240530	113900	16506860	2945	2945	2945	2945	0
586	20240530	113800	16506860	2945	2945	2945	2945	60
587	20240530	113700	16330160	2945	2945	2945	2945	0
588	20240530	113600	16330160	2945	2945	2945	2945	0
589	20240530	113500	16330160	2945	2945	2945	2945	0
590	20240530	113400	16330160	2945	2945	2945	2945	0
591	20240530	113300	16330160	2945	2945	2945	2945	0
592	20240530	113200	16330160	2945	2945	2945	2945	0
593	20240530	113100	16330160	2945	2945	2945	2945	0
594	20240530	113000	16330160	2945	2945	2945	2945	0
595	20240530	112900	16330160	2945	2945	2945	2945	0
596	20240530	112800	16330160	2945	2945	2945	2945	0
597	20240530	112700	16330160	2945	2945	2945	2945	0
598	20240530	112600	16330160	2945	2945	2945	2945	0
599	20240530	112500	16330160	2945	2945	2945	2945	0
600	20240530	112400	16330160	2945	2945	2945	2945	0
601	20240530	112300	16330160	2945	2945	2945	2945	35
602	20240530	112200	16227085	2945	2945	2945	2945	0
603	20240530	112100	16227085	2945	2945	2945	2945	0
604	20240530	112000	16227085	2945	2945	2945	2945	0
605	20240530	111900	16227085	2945	2945	2945	2945	0
606	20240530	111800	16227085	2945	2945	2945	2945	0
607	20240530	111700	16227085	2945	2945	2945	2945	0
608	20240530	111600	16227085	2945	2945	2945	2945	0
609	20240530	111500	16227085	2945	2945	2945	2945	0
610	20240530	111400	16227085	2945	2945	2945	2945	0
611	20240530	111300	16227085	2945	2945	2945	2945	0
612	20240530	111200	16227085	2945	2945	2945	2945	0
613	20240530	111100	16227085	2945	2945	2945	2945	36
614	20240530	111000	16121065	2945	2945	2945	2945	0
615	20240530	110900	16121065	2945	2945	2945	2945	0
616	20240530	110800	16121065	2945	2945	2945	2945	101
617	20240530	110700	15823620	2945	2945	2945	2945	0
618	20240530	110600	15823620	2945	2945	2945	2945	0
619	20240530	110500	15823620	2945	2945	2945	2945	0
620	20240530	110400	15823620	2945	2945	2945	2945	0
621	20240530	110300	15823620	2945	2945	2945	2945	0
622	20240530	110200	15823620	2945	2945	2945	2945	0
623	20240530	110100	15823620	2945	2945	2945	2945	0
624	20240530	110000	15823620	2945	2945	2945	2945	0
625	20240530	105900	15823620	2945	2945	2945	2945	0
626	20240530	105800	15823620	2945	2945	2945	2945	0
627	20240530	105700	15823620	2945	2945	2945	2945	0
628	20240530	105600	15823620	2945	2945	2945	2945	305
629	20240530	105500	14925395	2945	2945	2945	2945	0
630	20240530	105400	14925395	2945	2945	2945	2945	0
631	20240530	105300	14925395	2945	2945	2945	2945	0
632	20240530	105200	14925395	2945	2945	2945	2945	0
633	20240530	105100	14925395	2945	2945	2945	2945	0
634	20240530	105000	14925395	2945	2945	2945	2945	0
635	20240530	104900	14925395	2945	2945	2945	2945	0
636	20240530	104800	14925395	2945	2945	2945	2945	0
637	20240530	104700	14925395	2945	2935	2945	2935	21
638	20240530	104600	14863750	2930	2930	2930	2930	0
639	20240530	104500	14863750	2930	2930	2930	2930	0
640	20240530	104400	14863750	2930	2930	2930	2930	69
641	20240530	104300	14661580	2945	2945	2945	2945	0
642	20240530	104200	14661580	2945	2945	2945	2945	0
643	20240530	104100	14661580	2945	2935	2950	2935	4
644	20240530	104000	14649815	2935	2935	2935	2935	63
645	20240530	103900	14464910	2940	2940	2940	2940	101
646	20240530	103800	14167970	2950	2950	2950	2950	0
647	20240530	103700	14167970	2950	2950	2950	2950	0
648	20240530	103600	14167970	2950	2950	2950	2950	0
649	20240530	103500	14167970	2950	2940	2950	2940	3
650	20240530	103400	14159130	2935	2935	2935	2935	0
651	20240530	103300	14159130	2935	2940	2940	2935	200
652	20240530	103200	13571610	2950	2950	2950	2950	0
653	20240530	103100	13571610	2950	2950	2950	2950	0
654	20240530	103000	13571610	2950	2950	2950	2950	0
655	20240530	102900	13571610	2950	2940	2950	2940	4
656	20240530	102800	13559840	2940	2940	2940	2940	0
657	20240530	102700	13559840	2940	2940	2945	2940	8
658	20240530	102600	13536305	2945	2945	2945	2945	0
659	20240530	102500	13536305	2945	2945	2945	2945	0
660	20240530	102400	13536305	2945	2945	2945	2945	0
661	20240530	102300	13536305	2945	2945	2945	2945	0
662	20240530	102200	13536305	2945	2945	2945	2945	0
663	20240530	102100	13536305	2945	2945	2945	2945	0
664	20240530	102000	13536305	2945	2945	2945	2945	0
665	20240530	101900	13536305	2945	2945	2945	2945	0
666	20240530	101800	13536305	2945	2945	2945	2945	0
667	20240530	101700	13536305	2945	2945	2945	2945	0
668	20240530	101600	13536305	2945	2945	2945	2945	0
669	20240530	101500	13536305	2945	2935	2945	2935	46
670	20240530	101400	13401285	2935	2935	2935	2935	0
671	20240530	101300	13401285	2935	2935	2935	2935	0
672	20240530	101200	13401285	2935	2935	2935	2935	0
673	20240530	101100	13401285	2935	2935	2935	2935	2
674	20240530	101000	13395415	2935	2935	2935	2935	50
675	20240530	100900	13248665	2930	2930	2930	2930	115
676	20240530	100800	12911715	2935	2935	2935	2935	0
677	20240530	100700	12911715	2935	2935	2935	2935	0
678	20240530	100600	12911715	2935	2935	2935	2935	0
679	20240530	100500	12911715	2935	2930	2935	2930	404
680	20240530	100400	11727975	2940	2940	2940	2940	1
681	20240530	100300	11725035	2935	2935	2935	2935	0
682	20240530	100200	11725035	2935	2935	2935	2935	0
683	20240530	100100	11725035	2935	2940	2940	2935	365
684	20240530	100000	10653755	2940	2940	2940	2940	0
685	20240530	095900	10653755	2940	2940	2940	2940	0
686	20240530	095800	10653755	2940	2940	2940	2940	0
687	20240530	095700	10653755	2940	2950	2950	2940	399
688	20240530	095600	9480675	2950	2940	2950	2940	3
689	20240530	095500	9471835	2940	2940	2940	2940	218
690	20240530	095400	8830915	2940	2940	2940	2940	3
691	20240530	095300	8822095	2940	2940	2940	2940	12
692	20240530	095200	8786815	2940	2935	2940	2935	439
693	20240530	095100	7496840	2930	2930	2930	2930	20
694	20240530	095000	7438240	2935	2935	2935	2935	0
695	20240530	094900	7438240	2935	2935	2935	2935	9
696	20240530	094800	7411825	2935	2935	2935	2935	0
697	20240530	094700	7411825	2935	2935	2935	2935	1
698	20240530	094600	7408890	2935	2935	2935	2935	100
699	20240530	094500	7115390	2935	2935	2935	2935	40
700	20240530	094400	6997990	2935	2935	2935	2935	10
701	20240530	094300	6968640	2935	2935	2935	2935	0
702	20240530	094200	6968640	2935	2940	2940	2935	621
703	20240530	094100	5145970	2940	2940	2940	2940	56
704	20240530	094000	4981330	2940	2940	2940	2940	0
705	20240530	093900	4981330	2940	2940	2940	2940	42
706	20240530	093800	4857850	2940	2940	2940	2940	0
707	20240530	093700	4857850	2940	2940	2940	2940	25
708	20240530	093600	4784350	2940	2950	2955	2940	276
709	20240530	093500	3972870	2940	2940	2940	2940	0
710	20240530	093400	3972870	2940	2940	2940	2940	0
711	20240530	093300	3972870	2940	2950	2950	2940	410
712	20240530	093200	2766315	2950	2950	2950	2950	0
713	20240530	093100	2766315	2950	2950	2950	2950	0
714	20240530	093000	2766315	2950	2950	2950	2950	0
715	20240530	092900	2766315	2950	2950	2950	2950	0
716	20240530	092800	2766315	2950	2950	2950	2950	0
717	20240530	092700	2766315	2950	2950	2950	2950	0
718	20240530	092600	2766315	2950	2950	2950	2950	0
719	20240530	092500	2766315	2950	2950	2950	2950	0
720	20240530	092400	2766315	2950	2950	2950	2950	100
721	20240530	092300	2471315	2955	2955	2955	2955	3
722	20240530	092200	2462450	2955	2955	2955	2955	0
723	20240530	092100	2462450	2955	2955	2955	2955	0
724	20240530	092000	2462450	2955	2955	2955	2955	9
725	20240530	091900	2435855	2955	2955	2955	2955	0
726	20240530	091800	2435855	2955	2955	2955	2955	0
727	20240530	091700	2435855	2955	2955	2955	2955	0
728	20240530	091600	2435855	2955	2955	2955	2955	0
729	20240530	091500	2435855	2955	2955	2955	2955	0
730	20240530	091400	2435855	2955	2955	2955	2955	0
731	20240530	091300	2435855	2955	2955	2955	2955	0
732	20240530	091200	2435855	2955	2955	2955	2955	3
733	20240530	091100	2426990	2960	2960	2960	2960	0
734	20240530	091000	2426990	2960	2965	2965	2960	8
735	20240530	090900	2403290	2960	2965	2965	2960	24
736	20240530	090800	2332200	2965	2965	2965	2965	2
737	20240530	090700	2326270	2965	2970	2970	2935	497
738	20240530	090600	858855	2970	2970	2970	2970	0
739	20240530	090500	858855	2970	2985	2985	2970	55
740	20240530	090400	695430	2985	2985	2985	2985	0
741	20240530	090300	695430	2985	2985	2985	2985	0
742	20240530	090200	695430	2985	2985	2985	2985	0
743	20240530	090100	695430	2985	2985	2985	2985	0
744	20240530	090000	695430	2985	2970	2985	2970	234