KissMeData/142280/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202600	83759540	4075	4075	4075	4075	28
3	20240530	202500	83759540	4075	4075	4075	4075	0
4	20240530	202400	83759540	4075	4075	4075	4075	0
5	20240530	202300	83759540	4075	4075	4075	4075	0
6	20240530	202200	83759540	4075	4075	4075	4075	0
7	20240530	202100	83759540	4075	4075	4075	4075	0
8	20240530	202000	83759540	4075	4075	4075	4075	0
9	20240530	201900	83759540	4075	4075	4075	4075	0
10	20240530	201800	83759540	4075	4075	4075	4075	0
11	20240530	201700	83759540	4075	4075	4075	4075	0
12	20240530	201600	83759540	4075	4075	4075	4075	0
13	20240530	201500	83759540	4075	4075	4075	4075	0
14	20240530	201400	83759540	4075	4075	4075	4075	0
15	20240530	201300	83759540	4075	4075	4075	4075	0
16	20240530	201200	83759540	4075	4075	4075	4075	0
17	20240530	201100	83759540	4075	4075	4075	4075	0
18	20240530	201000	83759540	4075	4075	4075	4075	0
19	20240530	200900	83759540	4075	4075	4075	4075	0
20	20240530	200800	83759540	4075	4075	4075	4075	0
21	20240530	200700	83759540	4075	4075	4075	4075	0
22	20240530	200600	83759540	4075	4075	4075	4075	0
23	20240530	200500	83759540	4075	4075	4075	4075	0
24	20240530	200400	83759540	4075	4075	4075	4075	0
25	20240530	200300	83759540	4075	4075	4075	4075	0
26	20240530	200200	83759540	4075	4075	4075	4075	0
27	20240530	200100	83759540	4075	4075	4075	4075	0
28	20240530	200000	83759540	4075	4075	4075	4075	0
29	20240530	195900	83759540	4075	4075	4075	4075	0
30	20240530	195800	83759540	4075	4075	4075	4075	0
31	20240530	195700	83759540	4075	4075	4075	4075	0
32	20240530	195600	83759540	4075	4075	4075	4075	28
33	20240530	195500	83759540	4075	4075	4075	4075	0
34	20240530	195400	83759540	4075	4075	4075	4075	0
35	20240530	195300	83759540	4075	4075	4075	4075	0
36	20240530	195200	83759540	4075	4075	4075	4075	0
37	20240530	195100	83759540	4075	4075	4075	4075	0
38	20240530	195000	83759540	4075	4075	4075	4075	0
39	20240530	194900	83759540	4075	4075	4075	4075	0
40	20240530	194800	83759540	4075	4075	4075	4075	0
41	20240530	194700	83759540	4075	4075	4075	4075	0
42	20240530	194600	83759540	4075	4075	4075	4075	0
43	20240530	194500	83759540	4075	4075	4075	4075	0
44	20240530	194400	83759540	4075	4075	4075	4075	0
45	20240530	194300	83759540	4075	4075	4075	4075	0
46	20240530	194200	83759540	4075	4075	4075	4075	0
47	20240530	194100	83759540	4075	4075	4075	4075	0
48	20240530	194000	83759540	4075	4075	4075	4075	0
49	20240530	193900	83759540	4075	4075	4075	4075	0
50	20240530	193800	83759540	4075	4075	4075	4075	0
51	20240530	193700	83759540	4075	4075	4075	4075	0
52	20240530	193600	83759540	4075	4075	4075	4075	0
53	20240530	193500	83759540	4075	4075	4075	4075	0
54	20240530	193400	83759540	4075	4075	4075	4075	0
55	20240530	193300	83759540	4075	4075	4075	4075	0
56	20240530	193200	83759540	4075	4075	4075	4075	0
57	20240530	193100	83759540	4075	4075	4075	4075	0
58	20240530	193000	83759540	4075	4075	4075	4075	0
59	20240530	192900	83759540	4075	4075	4075	4075	0
60	20240530	192800	83759540	4075	4075	4075	4075	0
61	20240530	192700	83759540	4075	4075	4075	4075	0
62	20240530	192600	83759540	4075	4075	4075	4075	28
63	20240530	192500	83759540	4075	4075	4075	4075	0
64	20240530	192400	83759540	4075	4075	4075	4075	0
65	20240530	192300	83759540	4075	4075	4075	4075	0
66	20240530	192200	83759540	4075	4075	4075	4075	0
67	20240530	192100	83759540	4075	4075	4075	4075	0
68	20240530	192000	83759540	4075	4075	4075	4075	0
69	20240530	191900	83759540	4075	4075	4075	4075	0
70	20240530	191800	83759540	4075	4075	4075	4075	0
71	20240530	191700	83759540	4075	4075	4075	4075	0
72	20240530	191600	83759540	4075	4075	4075	4075	0
73	20240530	191500	83759540	4075	4075	4075	4075	0
74	20240530	191400	83759540	4075	4075	4075	4075	0
75	20240530	191300	83759540	4075	4075	4075	4075	0
76	20240530	191200	83759540	4075	4075	4075	4075	0
77	20240530	191100	83759540	4075	4075	4075	4075	0
78	20240530	191000	83759540	4075	4075	4075	4075	0
79	20240530	190900	83759540	4075	4075	4075	4075	0
80	20240530	190800	83759540	4075	4075	4075	4075	0
81	20240530	190700	83759540	4075	4075	4075	4075	0
82	20240530	190600	83759540	4075	4075	4075	4075	0
83	20240530	190500	83759540	4075	4075	4075	4075	0
84	20240530	190400	83759540	4075	4075	4075	4075	0
85	20240530	190300	83759540	4075	4075	4075	4075	0
86	20240530	190200	83759540	4075	4075	4075	4075	0
87	20240530	190100	83759540	4075	4075	4075	4075	0
88	20240530	190000	83759540	4075	4075	4075	4075	0
89	20240530	185900	83759540	4075	4075	4075	4075	0
90	20240530	185800	83759540	4075	4075	4075	4075	0
91	20240530	185700	83759540	4075	4075	4075	4075	0
92	20240530	185600	83759540	4075	4075	4075	4075	28
93	20240530	185500	83759540	4075	4075	4075	4075	0
94	20240530	185400	83759540	4075	4075	4075	4075	0
95	20240530	185300	83759540	4075	4075	4075	4075	0
96	20240530	185200	83759540	4075	4075	4075	4075	0
97	20240530	185100	83759540	4075	4075	4075	4075	0
98	20240530	185000	83759540	4075	4075	4075	4075	0
99	20240530	184900	83759540	4075	4075	4075	4075	0
100	20240530	184800	83759540	4075	4075	4075	4075	0
101	20240530	184700	83759540	4075	4075	4075	4075	0
102	20240530	184600	83759540	4075	4075	4075	4075	0
103	20240530	184500	83759540	4075	4075	4075	4075	0
104	20240530	184400	83759540	4075	4075	4075	4075	0
105	20240530	184300	83759540	4075	4075	4075	4075	0
106	20240530	184200	83759540	4075	4075	4075	4075	0
107	20240530	184100	83759540	4075	4075	4075	4075	0
108	20240530	184000	83759540	4075	4075	4075	4075	0
109	20240530	183900	83759540	4075	4075	4075	4075	0
110	20240530	183800	83759540	4075	4075	4075	4075	0
111	20240530	183700	83759540	4075	4075	4075	4075	0
112	20240530	183600	83759540	4075	4075	4075	4075	0
113	20240530	183500	83759540	4075	4075	4075	4075	0
114	20240530	183400	83759540	4075	4075	4075	4075	0
115	20240530	183300	83759540	4075	4075	4075	4075	0
116	20240530	183200	83759540	4075	4075	4075	4075	0
117	20240530	183100	83759540	4075	4075	4075	4075	0
118	20240530	183000	83759540	4075	4075	4075	4075	0
119	20240530	182900	83759540	4075	4075	4075	4075	0
120	20240530	182800	83759540	4075	4075	4075	4075	0
121	20240530	182700	83759540	4075	4075	4075	4075	0
122	20240530	182600	83759540	4075	4075	4075	4075	28
123	20240530	182500	83759540	4075	4075	4075	4075	0
124	20240530	182400	83759540	4075	4075	4075	4075	0
125	20240530	182300	83759540	4075	4075	4075	4075	0
126	20240530	182200	83759540	4075	4075	4075	4075	0
127	20240530	182100	83759540	4075	4075	4075	4075	0
128	20240530	182000	83759540	4075	4075	4075	4075	0
129	20240530	181900	83759540	4075	4075	4075	4075	0
130	20240530	181800	83759540	4075	4075	4075	4075	0
131	20240530	181700	83759540	4075	4075	4075	4075	0
132	20240530	181600	83759540	4075	4075	4075	4075	0
133	20240530	181500	83759540	4075	4075	4075	4075	0
134	20240530	181400	83759540	4075	4075	4075	4075	0
135	20240530	181300	83759540	4075	4075	4075	4075	0
136	20240530	181200	83759540	4075	4075	4075	4075	0
137	20240530	181100	83759540	4075	4075	4075	4075	0
138	20240530	181000	83759540	4075	4075	4075	4075	0
139	20240530	180900	83759540	4075	4075	4075	4075	0
140	20240530	180800	83759540	4075	4075	4075	4075	0
141	20240530	180700	83759540	4075	4075	4075	4075	0
142	20240530	180600	83759540	4075	4075	4075	4075	0
143	20240530	180500	83759540	4075	4075	4075	4075	0
144	20240530	180400	83759540	4075	4075	4075	4075	0
145	20240530	180300	83759540	4075	4075	4075	4075	0
146	20240530	180200	83759540	4075	4075	4075	4075	0
147	20240530	180100	83759540	4075	4075	4075	4075	0
148	20240530	180000	83759540	4075	4075	4075	4075	0
149	20240530	175900	83759540	4075	4075	4075	4075	0
150	20240530	175800	83759540	4075	4075	4075	4075	0
151	20240530	175700	83759540	4075	4075	4075	4075	0
152	20240530	175600	83759540	4075	4075	4075	4075	28
153	20240530	175500	83759540	4075	4075	4075	4075	0
154	20240530	175400	83759540	4075	4075	4075	4075	0
155	20240530	175300	83759540	4075	4075	4075	4075	0
156	20240530	175200	83759540	4075	4075	4075	4075	0
157	20240530	175100	83759540	4075	4075	4075	4075	0
158	20240530	175000	83759540	4075	4075	4075	4075	0
159	20240530	174900	83759540	4075	4075	4075	4075	0
160	20240530	174800	83759540	4075	4075	4075	4075	0
161	20240530	174700	83759540	4075	4075	4075	4075	0
162	20240530	174600	83759540	4075	4075	4075	4075	0
163	20240530	174500	83759540	4075	4075	4075	4075	0
164	20240530	174400	83759540	4075	4075	4075	4075	0
165	20240530	174300	83759540	4075	4075	4075	4075	0
166	20240530	174200	83759540	4075	4075	4075	4075	0
167	20240530	174100	83759540	4075	4075	4075	4075	0
168	20240530	174000	83759540	4075	4075	4075	4075	0
169	20240530	173900	83759540	4075	4075	4075	4075	0
170	20240530	173800	83759540	4075	4075	4075	4075	0
171	20240530	173700	83759540	4075	4075	4075	4075	0
172	20240530	173600	83759540	4075	4075	4075	4075	0
173	20240530	173500	83759540	4075	4075	4075	4075	0
174	20240530	173400	83759540	4075	4075	4075	4075	0
175	20240530	173300	83759540	4075	4075	4075	4075	0
176	20240530	173200	83759540	4075	4075	4075	4075	0
177	20240530	173100	83759540	4075	4075	4075	4075	0
178	20240530	173000	83759540	4075	4075	4075	4075	0
179	20240530	172900	83759540	4075	4075	4075	4075	0
180	20240530	172800	83759540	4075	4075	4075	4075	0
181	20240530	172700	83759540	4075	4075	4075	4075	0
182	20240530	172600	83759540	4075	4075	4075	4075	28
183	20240530	172500	83759540	4075	4075	4075	4075	0
184	20240530	172400	83759540	4075	4075	4075	4075	0
185	20240530	172300	83759540	4075	4075	4075	4075	0
186	20240530	172200	83759540	4075	4075	4075	4075	0
187	20240530	172100	83759540	4075	4075	4075	4075	0
188	20240530	172000	83759540	4075	4075	4075	4075	0
189	20240530	171900	83759540	4075	4075	4075	4075	0
190	20240530	171800	83759540	4075	4075	4075	4075	0
191	20240530	171700	83759540	4075	4075	4075	4075	0
192	20240530	171600	83759540	4075	4075	4075	4075	0
193	20240530	171500	83759540	4075	4075	4075	4075	0
194	20240530	171400	83759540	4075	4075	4075	4075	0
195	20240530	171300	83759540	4075	4075	4075	4075	0
196	20240530	171200	83759540	4075	4075	4075	4075	0
197	20240530	171100	83759540	4075	4075	4075	4075	0
198	20240530	171000	83759540	4075	4075	4075	4075	0
199	20240530	170900	83759540	4075	4075	4075	4075	0
200	20240530	170800	83759540	4075	4075	4075	4075	0
201	20240530	170700	83759540	4075	4075	4075	4075	0
202	20240530	170600	83759540	4075	4075	4075	4075	0
203	20240530	170500	83759540	4075	4075	4075	4075	0
204	20240530	170400	83759540	4075	4075	4075	4075	0
205	20240530	170300	83759540	4075	4075	4075	4075	0
206	20240530	170200	83759540	4075	4075	4075	4075	0
207	20240530	170100	83759540	4075	4075	4075	4075	0
208	20240530	170000	83759540	4075	4075	4075	4075	0
209	20240530	165900	83759540	4075	4075	4075	4075	0
210	20240530	165800	83759540	4075	4075	4075	4075	0
211	20240530	165700	83759540	4075	4075	4075	4075	0
212	20240530	165600	83759540	4075	4075	4075	4075	28
213	20240530	165500	83759540	4075	4075	4075	4075	0
214	20240530	165400	83759540	4075	4075	4075	4075	0
215	20240530	165300	83759540	4075	4075	4075	4075	0
216	20240530	165200	83759540	4075	4075	4075	4075	0
217	20240530	165100	83759540	4075	4075	4075	4075	0
218	20240530	165000	83759540	4075	4075	4075	4075	0
219	20240530	164900	83759540	4075	4075	4075	4075	0
220	20240530	164800	83759540	4075	4075	4075	4075	0
221	20240530	164700	83759540	4075	4075	4075	4075	0
222	20240530	164600	83759540	4075	4075	4075	4075	0
223	20240530	164500	83759540	4075	4075	4075	4075	0
224	20240530	164400	83759540	4075	4075	4075	4075	0
225	20240530	164300	83759540	4075	4075	4075	4075	0
226	20240530	164200	83759540	4075	4075	4075	4075	0
227	20240530	164100	83759540	4075	4075	4075	4075	0
228	20240530	164000	83759540	4075	4075	4075	4075	0
229	20240530	163900	83759540	4075	4075	4075	4075	0
230	20240530	163800	83759540	4075	4075	4075	4075	0
231	20240530	163700	83759540	4075	4075	4075	4075	0
232	20240530	163600	83759540	4075	4075	4075	4075	0
233	20240530	163500	83759540	4075	4075	4075	4075	0
234	20240530	163400	83759540	4075	4075	4075	4075	0
235	20240530	163300	83759540	4075	4075	4075	4075	0
236	20240530	163200	83759540	4075	4075	4075	4075	0
237	20240530	163100	83759540	4075	4075	4075	4075	0
238	20240530	163000	83759540	4075	4075	4075	4075	0
239	20240530	162900	83759540	4075	4075	4075	4075	0
240	20240530	162800	83759540	4075	4075	4075	4075	0
241	20240530	162700	83759540	4075	4075	4075	4075	0
242	20240530	162600	83759540	4075	4075	4075	4075	28
243	20240530	162500	83759540	4075	4075	4075	4075	0
244	20240530	162400	83759540	4075	4075	4075	4075	0
245	20240530	162300	83759540	4075	4075	4075	4075	0
246	20240530	162200	83759540	4075	4075	4075	4075	0
247	20240530	162100	83759540	4075	4075	4075	4075	0
248	20240530	162000	83759540	4075	4075	4075	4075	0
249	20240530	161900	83759540	4075	4075	4075	4075	0
250	20240530	161800	83759540	4075	4075	4075	4075	0
251	20240530	161700	83759540	4075	4075	4075	4075	0
252	20240530	161600	83759540	4075	4075	4075	4075	0
253	20240530	161500	83759540	4075	4075	4075	4075	0
254	20240530	161400	83759540	4075	4075	4075	4075	0
255	20240530	161300	83759540	4075	4075	4075	4075	0
256	20240530	161200	83759540	4075	4075	4075	4075	0
257	20240530	161100	83759540	4075	4075	4075	4075	0
258	20240530	161000	83759540	4075	4075	4075	4075	0
259	20240530	160900	83759540	4075	4075	4075	4075	0
260	20240530	160800	83759540	4075	4075	4075	4075	0
261	20240530	160700	83759540	4075	4075	4075	4075	0
262	20240530	160600	83759540	4075	4075	4075	4075	0
263	20240530	160500	83759540	4075	4075	4075	4075	0
264	20240530	160400	83759540	4075	4075	4075	4075	0
265	20240530	160300	83759540	4075	4075	4075	4075	0
266	20240530	160200	83759540	4075	4075	4075	4075	0
267	20240530	160100	83759540	4075	4075	4075	4075	0
268	20240530	160000	83759540	4075	4075	4075	4075	0
269	20240530	155900	83759540	4075	4075	4075	4075	0
270	20240530	155800	83759540	4075	4075	4075	4075	0
271	20240530	155700	83759540	4075	4075	4075	4075	0
272	20240530	155600	83759540	4075	4075	4075	4075	28
273	20240530	155500	83759540	4075	4075	4075	4075	0
274	20240530	155400	83759540	4075	4075	4075	4075	0
275	20240530	155300	83759540	4075	4075	4075	4075	0
276	20240530	155200	83759540	4075	4075	4075	4075	0
277	20240530	155100	83759540	4075	4075	4075	4075	0
278	20240530	155000	83759540	4075	4075	4075	4075	0
279	20240530	154900	83759540	4075	4075	4075	4075	0
280	20240530	154800	83759540	4075	4075	4075	4075	0
281	20240530	154700	83759540	4075	4075	4075	4075	0
282	20240530	154600	83759540	4075	4075	4075	4075	0
283	20240530	154500	83759540	4075	4075	4075	4075	0
284	20240530	154400	83759540	4075	4075	4075	4075	0
285	20240530	154300	83759540	4075	4075	4075	4075	0
286	20240530	154200	83759540	4075	4075	4075	4075	0
287	20240530	154100	83759540	4075	4075	4075	4075	0
288	20240530	154000	83759540	4075	4075	4075	4075	0
289	20240530	153900	83759540	4075	4075	4075	4075	0
290	20240530	153800	83759540	4075	4075	4075	4075	0
291	20240530	153700	83759540	4075	4075	4075	4075	0
292	20240530	153600	83759540	4075	4075	4075	4075	0
293	20240530	153500	83759540	4075	4075	4075	4075	0
294	20240530	153400	83759540	4075	4075	4075	4075	0
295	20240530	153300	83759540	4075	4075	4075	4075	0
296	20240530	153200	83759540	4075	4075	4075	4075	0
297	20240530	153100	83759540	4075	4075	4075	4075	0
298	20240530	153000	83759540	4075	4075	4075	4075	28
299	20240530	152900	83645440	4045	4045	4045	4045	0
300	20240530	152800	83645440	4045	4045	4045	4045	0
301	20240530	152700	83645440	4045	4045	4045	4045	0
302	20240530	152600	83645440	4045	4045	4045	4045	0
303	20240530	152500	83645440	4045	4045	4045	4045	0
304	20240530	152400	83645440	4045	4045	4045	4045	0
305	20240530	152300	83645440	4045	4045	4045	4045	0
306	20240530	152200	83645440	4045	4045	4045	4045	0
307	20240530	152100	83645440	4045	4045	4045	4045	0
308	20240530	152000	83645440	4045	4045	4045	4045	0
309	20240530	151900	83645440	4045	4045	4045	4045	0
310	20240530	151800	83645440	4045	4045	4045	4045	0
311	20240530	151700	83645440	4045	4045	4045	4045	0
312	20240530	151600	83645440	4045	4045	4045	4045	0
313	20240530	151500	83645440	4045	4045	4045	4045	399
314	20240530	151400	82031485	4045	4045	4045	4045	0
315	20240530	151300	82031485	4045	4045	4045	4045	0
316	20240530	151200	82031485	4045	4045	4045	4045	3
317	20240530	151100	82019350	4055	4055	4055	4055	10
318	20240530	151000	81978800	4055	4055	4055	4055	0
319	20240530	150900	81978800	4055	4055	4055	4055	4
320	20240530	150800	81962580	4055	4055	4055	4055	5
321	20240530	150700	81942305	4060	4055	4060	4055	12
322	20240530	150600	81893640	4045	4045	4045	4045	0
323	20240530	150500	81893640	4045	4045	4045	4045	145
324	20240530	150400	81307115	4050	4055	4055	4050	115
325	20240530	150300	80841315	4050	4050	4050	4050	0
326	20240530	150200	80841315	4050	4050	4050	4050	2
327	20240530	150100	80833215	4055	4055	4055	4055	10
328	20240530	150000	80792665	4055	4055	4055	4055	0
329	20240530	145900	80792665	4055	4055	4055	4055	7
330	20240530	145800	80764280	4050	4050	4050	4050	0
331	20240530	145700	80764280	4050	4055	4055	4050	4
332	20240530	145600	80748070	4055	4055	4055	4055	10
333	20240530	145500	80707520	4055	4055	4055	4055	0
334	20240530	145400	80707520	4055	4055	4055	4055	12
335	20240530	145300	80658860	4060	4060	4060	4060	10
336	20240530	145200	80618260	4060	4060	4060	4060	1
337	20240530	145100	80614200	4050	4050	4050	4050	0
338	20240530	145000	80614200	4050	4050	4050	4050	393
339	20240530	144900	79022550	4050	4050	4050	4050	300
340	20240530	144800	77807550	4060	4060	4060	4060	2
341	20240530	144700	77799430	4060	4060	4060	4060	0
342	20240530	144600	77799430	4060	4060	4060	4060	13
343	20240530	144500	77746650	4060	4060	4060	4060	1
344	20240530	144400	77742590	4050	4050	4050	4050	0
345	20240530	144300	77742590	4050	4050	4050	4050	0
346	20240530	144200	77742590	4050	4050	4050	4050	0
347	20240530	144100	77742590	4050	4050	4050	4050	0
348	20240530	144000	77742590	4050	4050	4050	4050	0
349	20240530	143900	77742590	4050	4050	4050	4050	2
350	20240530	143800	77734490	4050	4055	4055	4050	340
351	20240530	143700	76357470	4055	4055	4055	4055	0
352	20240530	143600	76357470	4055	4055	4055	4055	0
353	20240530	143500	76357470	4055	4055	4055	4055	0
354	20240530	143400	76357470	4055	4055	4055	4055	0
355	20240530	143300	76357470	4055	4055	4055	4055	0
356	20240530	143200	76357470	4055	4055	4055	4055	0
357	20240530	143100	76357470	4055	4055	4055	4055	0
358	20240530	143000	76357470	4055	4055	4055	4055	0
359	20240530	142900	76357470	4055	4055	4055	4055	0
360	20240530	142800	76357470	4055	4055	4055	4055	0
361	20240530	142700	76357470	4055	4055	4055	4055	0
362	20240530	142600	76357470	4055	4055	4055	4055	0
363	20240530	142500	76357470	4055	4055	4055	4055	0
364	20240530	142400	76357470	4055	4055	4055	4055	0
365	20240530	142300	76357470	4055	4055	4055	4055	0
366	20240530	142200	76357470	4055	4055	4055	4055	0
367	20240530	142100	76357470	4055	4055	4055	4055	0
368	20240530	142000	76357470	4055	4055	4055	4055	0
369	20240530	141900	76357470	4055	4055	4055	4055	0
370	20240530	141800	76357470	4055	4055	4055	4055	0
371	20240530	141700	76357470	4055	4055	4055	4055	0
372	20240530	141600	76357470	4055	4055	4055	4055	0
373	20240530	141500	76357470	4055	4055	4055	4055	0
374	20240530	141400	76357470	4055	4055	4055	4055	0
375	20240530	141300	76357470	4055	4055	4055	4055	2
376	20240530	141200	76349360	4055	4055	4055	4055	0
377	20240530	141100	76349360	4055	4055	4055	4055	0
378	20240530	141000	76349360	4055	4055	4055	4055	1
379	20240530	140900	76345305	4050	4050	4050	4050	1
380	20240530	140800	76341255	4060	4060	4060	4060	0
381	20240530	140700	76341255	4060	4060	4060	4060	0
382	20240530	140600	76341255	4060	4060	4060	4060	0
383	20240530	140500	76341255	4060	4060	4060	4060	10
384	20240530	140400	76300655	4060	4060	4060	4060	10
385	20240530	140300	76260055	4060	4060	4060	4060	6
386	20240530	140200	76235695	4055	4055	4055	4055	0
387	20240530	140100	76235695	4055	4055	4055	4055	0
388	20240530	140000	76235695	4055	4055	4055	4055	0
389	20240530	135900	76235695	4055	4055	4055	4055	0
390	20240530	135800	76235695	4055	4055	4055	4055	0
391	20240530	135700	76235695	4055	4055	4055	4055	0
392	20240530	135600	76235695	4055	4055	4055	4055	0
393	20240530	135500	76235695	4055	4055	4055	4055	0
394	20240530	135400	76235695	4055	4055	4055	4055	0
395	20240530	135300	76235695	4055	4060	4060	4055	250
396	20240530	135200	75221930	4060	4060	4060	4060	152
397	20240530	135100	74604810	4060	4060	4060	4060	0
398	20240530	135000	74604810	4060	4060	4060	4060	0
399	20240530	134900	74604810	4060	4060	4060	4060	0
400	20240530	134800	74604810	4060	4060	4060	4060	2
401	20240530	134700	74596690	4055	4055	4055	4055	0
402	20240530	134600	74596690	4055	4055	4055	4055	0
403	20240530	134500	74596690	4055	4055	4055	4055	0
404	20240530	134400	74596690	4055	4055	4055	4055	128
405	20240530	134300	74077650	4060	4060	4060	4060	1
406	20240530	134200	74073590	4060	4060	4060	4060	0
407	20240530	134100	74073590	4060	4060	4060	4060	0
408	20240530	134000	74073590	4060	4060	4060	4060	0
409	20240530	133900	74073590	4060	4060	4060	4060	0
410	20240530	133800	74073590	4060	4060	4060	4060	0
411	20240530	133700	74073590	4060	4060	4060	4060	0
412	20240530	133600	74073590	4060	4060	4060	4060	0
413	20240530	133500	74073590	4060	4060	4060	4060	0
414	20240530	133400	74073590	4060	4060	4060	4060	0
415	20240530	133300	74073590	4060	4060	4060	4060	0
416	20240530	133200	74073590	4060	4060	4060	4060	0
417	20240530	133100	74073590	4060	4060	4060	4060	0
418	20240530	133000	74073590	4060	4060	4060	4060	0
419	20240530	132900	74073590	4060	4060	4060	4060	0
420	20240530	132800	74073590	4060	4060	4060	4060	0
421	20240530	132700	74073590	4060	4060	4060	4060	0
422	20240530	132600	74073590	4060	4060	4060	4060	0
423	20240530	132500	74073590	4060	4060	4060	4060	0
424	20240530	132400	74073590	4060	4060	4060	4060	24
425	20240530	132300	73976150	4060	4060	4060	4060	2
426	20240530	132200	73968030	4060	4065	4065	4060	112
427	20240530	132100	73513260	4065	4065	4065	4065	0
428	20240530	132000	73513260	4065	4065	4065	4065	0
429	20240530	131900	73513260	4065	4065	4065	4065	0
430	20240530	131800	73513260	4065	4065	4065	4065	730
431	20240530	131700	70545810	4070	4070	4070	4070	5
432	20240530	131600	70525460	4065	4065	4065	4065	100
433	20240530	131500	70118960	4065	4065	4065	4065	0
434	20240530	131400	70118960	4065	4065	4065	4065	0
435	20240530	131300	70118960	4065	4065	4065	4065	0
436	20240530	131200	70118960	4065	4065	4065	4065	63
437	20240530	131100	69862865	4065	4065	4065	4065	0
438	20240530	131000	69862865	4065	4065	4065	4065	0
439	20240530	130900	69862865	4065	4065	4065	4065	0
440	20240530	130800	69862865	4065	4065	4065	4065	0
441	20240530	130700	69862865	4065	4065	4065	4065	0
442	20240530	130600	69862865	4065	4065	4065	4065	0
443	20240530	130500	69862865	4065	4065	4065	4065	0
444	20240530	130400	69862865	4065	4065	4065	4065	0
445	20240530	130300	69862865	4065	4065	4065	4065	0
446	20240530	130200	69862865	4065	4065	4065	4065	0
447	20240530	130100	69862865	4065	4065	4065	4065	0
448	20240530	130000	69862865	4065	4065	4065	4065	412
449	20240530	125900	68188085	4065	4065	4065	4065	0
450	20240530	125800	68188085	4065	4065	4065	4065	0
451	20240530	125700	68188085	4065	4065	4065	4065	0
452	20240530	125600	68188085	4065	4065	4065	4065	0
453	20240530	125500	68188085	4065	4065	4065	4065	0
454	20240530	125400	68188085	4065	4065	4065	4065	0
455	20240530	125300	68188085	4065	4065	4065	4065	5
456	20240530	125200	68167760	4065	4065	4065	4065	0
457	20240530	125100	68167760	4065	4065	4065	4065	0
458	20240530	125000	68167760	4065	4065	4065	4065	0
459	20240530	124900	68167760	4065	4065	4065	4065	0
460	20240530	124800	68167760	4065	4065	4065	4065	4
461	20240530	124700	68151500	4070	4070	4070	4070	0
462	20240530	124600	68151500	4070	4070	4070	4070	0
463	20240530	124500	68151500	4070	4070	4070	4070	0
464	20240530	124400	68151500	4070	4070	4070	4070	0
465	20240530	124300	68151500	4070	4070	4070	4070	0
466	20240530	124200	68151500	4070	4070	4070	4070	0
467	20240530	124100	68151500	4070	4080	4080	4070	123
468	20240530	124000	67650325	4080	4080	4080	4080	0
469	20240530	123900	67650325	4080	4080	4080	4080	0
470	20240530	123800	67650325	4080	4080	4080	4080	10
471	20240530	123700	67609525	4080	4080	4080	4080	0
472	20240530	123600	67609525	4080	4080	4080	4080	0
473	20240530	123500	67609525	4080	4080	4080	4080	0
474	20240530	123400	67609525	4080	4080	4080	4080	0
475	20240530	123300	67609525	4080	4080	4080	4080	0
476	20240530	123200	67609525	4080	4080	4080	4080	0
477	20240530	123100	67609525	4080	4080	4080	4080	0
478	20240530	123000	67609525	4080	4080	4080	4080	0
479	20240530	122900	67609525	4080	4080	4080	4080	0
480	20240530	122800	67609525	4080	4080	4080	4080	185
481	20240530	122700	66854725	4080	4080	4080	4080	0
482	20240530	122600	66854725	4080	4080	4080	4080	163
483	20240530	122500	66189685	4085	4085	4085	4085	0
484	20240530	122400	66189685	4085	4085	4085	4085	0
485	20240530	122300	66189685	4085	4085	4085	4085	0
486	20240530	122200	66189685	4085	4085	4085	4085	0
487	20240530	122100	66189685	4085	4085	4085	4085	0
488	20240530	122000	66189685	4085	4085	4085	4085	0
489	20240530	121900	66189685	4085	4085	4085	4085	0
490	20240530	121800	66189685	4085	4085	4085	4085	0
491	20240530	121700	66189685	4085	4085	4085	4085	0
492	20240530	121600	66189685	4085	4085	4085	4085	0
493	20240530	121500	66189685	4085	4085	4085	4085	325
494	20240530	121400	64862060	4085	4085	4085	4085	0
495	20240530	121300	64862060	4085	4085	4085	4085	0
496	20240530	121200	64862060	4085	4085	4085	4085	0
497	20240530	121100	64862060	4085	4085	4085	4085	0
498	20240530	121000	64862060	4085	4085	4085	4085	0
499	20240530	120900	64862060	4085	4085	4085	4085	1
500	20240530	120800	64857975	4095	4095	4095	4095	0
501	20240530	120700	64857975	4095	4095	4095	4095	0
502	20240530	120600	64857975	4095	4095	4095	4095	0
503	20240530	120500	64857975	4095	4095	4095	4095	0
504	20240530	120400	64857975	4095	4095	4095	4095	0
505	20240530	120300	64857975	4095	4095	4095	4095	0
506	20240530	120200	64857975	4095	4095	4095	4095	0
507	20240530	120100	64857975	4095	4095	4095	4095	2
508	20240530	120000	64849785	4100	4100	4100	4100	0
509	20240530	115900	64849785	4100	4100	4100	4100	0
510	20240530	115800	64849785	4100	4100	4100	4100	0
511	20240530	115700	64849785	4100	4100	4100	4100	0
512	20240530	115600	64849785	4100	4100	4100	4100	0
513	20240530	115500	64849785	4100	4100	4100	4100	1
514	20240530	115400	64845685	4095	4095	4095	4095	48
515	20240530	115300	64649125	4095	4095	4095	4095	0
516	20240530	115200	64649125	4095	4095	4095	4095	0
517	20240530	115100	64649125	4095	4095	4095	4095	0
518	20240530	115000	64649125	4095	4095	4095	4095	0
519	20240530	114900	64649125	4095	4095	4095	4095	10
520	20240530	114800	64608175	4095	4095	4095	4095	0
521	20240530	114700	64608175	4095	4095	4095	4095	0
522	20240530	114600	64608175	4095	4095	4095	4095	0
523	20240530	114500	64608175	4095	4095	4095	4095	0
524	20240530	114400	64608175	4095	4095	4095	4095	1
525	20240530	114300	64604080	4085	4085	4085	4085	0
526	20240530	114200	64604080	4085	4085	4085	4085	0
527	20240530	114100	64604080	4085	4085	4085	4085	176
528	20240530	114000	63885120	4085	4085	4085	4085	0
529	20240530	113900	63885120	4085	4085	4085	4085	0
530	20240530	113800	63885120	4085	4090	4090	4085	3000
531	20240530	113700	51629925	4095	4090	4095	4090	11
532	20240530	113600	51584885	4090	4090	4090	4090	0
533	20240530	113500	51584885	4090	4090	4090	4090	0
534	20240530	113400	51584885	4090	4090	4090	4090	0
535	20240530	113300	51584885	4090	4090	4090	4090	0
536	20240530	113200	51584885	4090	4090	4090	4090	0
537	20240530	113100	51584885	4090	4090	4090	4090	20
538	20240530	113000	51503085	4090	4090	4090	4090	0
539	20240530	112900	51503085	4090	4090	4090	4090	0
540	20240530	112800	51503085	4090	4090	4090	4090	0
541	20240530	112700	51503085	4090	4090	4090	4090	0
542	20240530	112600	51503085	4090	4090	4090	4090	0
543	20240530	112500	51503085	4090	4090	4090	4090	0
544	20240530	112400	51503085	4090	4090	4090	4090	0
545	20240530	112300	51503085	4090	4090	4090	4090	0
546	20240530	112200	51503085	4090	4090	4090	4090	50
547	20240530	112100	51298585	4095	4095	4095	4095	0
548	20240530	112000	51298585	4095	4095	4095	4095	0
549	20240530	111900	51298585	4095	4095	4095	4095	0
550	20240530	111800	51298585	4095	4095	4095	4095	0
551	20240530	111700	51298585	4095	4095	4095	4095	0
552	20240530	111600	51298585	4095	4095	4095	4095	0
553	20240530	111500	51298585	4095	4095	4095	4095	1
554	20240530	111400	51294490	4090	4090	4090	4090	0
555	20240530	111300	51294490	4090	4090	4090	4090	0
556	20240530	111200	51294490	4090	4090	4090	4090	0
557	20240530	111100	51294490	4090	4090	4090	4090	0
558	20240530	111000	51294490	4090	4090	4090	4090	0
559	20240530	110900	51294490	4090	4095	4095	4090	260
560	20240530	110800	50230710	4095	4095	4095	4095	0
561	20240530	110700	50230710	4095	4095	4095	4095	0
562	20240530	110600	50230710	4095	4095	4095	4095	5
563	20240530	110500	50210235	4095	4095	4095	4095	240
564	20240530	110400	49227435	4090	4090	4090	4090	500
565	20240530	110300	47182435	4095	4095	4095	4095	5
566	20240530	110200	47161960	4095	4095	4095	4095	10
567	20240530	110100	47121010	4095	4095	4095	4095	10
568	20240530	110000	47080060	4095	4095	4095	4095	0
569	20240530	105900	47080060	4095	4095	4095	4095	0
570	20240530	105800	47080060	4095	4095	4095	4095	0
571	20240530	105700	47080060	4095	4095	4095	4095	0
572	20240530	105600	47080060	4095	4095	4095	4095	0
573	20240530	105500	47080060	4095	4095	4095	4095	0
574	20240530	105400	47080060	4095	4095	4095	4095	0
575	20240530	105300	47080060	4095	4095	4095	4095	0
576	20240530	105200	47080060	4095	4095	4095	4095	1
577	20240530	105100	47075965	4090	4090	4090	4090	0
578	20240530	105000	47075965	4090	4090	4090	4090	107
579	20240530	104900	46638335	4095	4095	4095	4095	0
580	20240530	104800	46638335	4095	4095	4095	4095	0
581	20240530	104700	46638335	4095	4095	4095	4095	0
582	20240530	104600	46638335	4095	4095	4095	4095	0
583	20240530	104500	46638335	4095	4095	4095	4095	20
584	20240530	104400	46556435	4095	4095	4095	4095	0
585	20240530	104300	46556435	4095	4095	4095	4095	14
586	20240530	104200	46499105	4095	4095	4095	4095	20
587	20240530	104100	46417205	4095	4095	4095	4095	100
588	20240530	104000	46007705	4090	4090	4090	4090	30
589	20240530	103900	45885005	4090	4090	4090	4090	234
590	20240530	103800	44927945	4090	4090	4090	4090	1
591	20240530	103700	44923855	4095	4095	4095	4095	1
592	20240530	103600	44919760	4090	4090	4090	4090	0
593	20240530	103500	44919760	4090	4090	4090	4090	0
594	20240530	103400	44919760	4090	4090	4090	4090	1
595	20240530	103300	44915670	4095	4095	4095	4095	1
596	20240530	103200	44911575	4090	4090	4090	4090	0
597	20240530	103100	44911575	4090	4090	4090	4090	0
598	20240530	103000	44911575	4090	4090	4090	4090	0
599	20240530	102900	44911575	4090	4090	4090	4090	0
600	20240530	102800	44911575	4090	4090	4090	4090	0
601	20240530	102700	44911575	4090	4090	4090	4090	20
602	20240530	102600	44829775	4090	4090	4090	4090	0
603	20240530	102500	44829775	4090	4095	4095	4090	26
604	20240530	102400	44723310	4090	4090	4090	4090	0
605	20240530	102300	44723310	4090	4095	4095	4090	110
606	20240530	102200	44273360	4095	4095	4095	4095	20
607	20240530	102100	44191460	4095	4095	4095	4095	0
608	20240530	102000	44191460	4095	4095	4095	4095	0
609	20240530	101900	44191460	4095	4095	4095	4095	288
610	20240530	101800	43012100	4090	4090	4090	4090	0
611	20240530	101700	43012100	4090	4090	4090	4090	1
612	20240530	101600	43008010	4090	4090	4090	4090	0
613	20240530	101500	43008010	4090	4090	4090	4090	13
614	20240530	101400	42954840	4080	4080	4080	4080	0
615	20240530	101300	42954840	4080	4080	4080	4080	40
616	20240530	101200	42791640	4080	4080	4080	4080	30
617	20240530	101100	42669240	4080	4080	4080	4080	50
618	20240530	101000	42465240	4080	4080	4080	4080	1
619	20240530	100900	42461160	4065	4065	4065	4065	16
620	20240530	100800	42396120	4065	4065	4065	4065	0
621	20240530	100700	42396120	4065	4065	4065	4065	0
622	20240530	100600	42396120	4065	4065	4065	4065	1
623	20240530	100500	42392055	4050	4050	4050	4050	0
624	20240530	100400	42392055	4050	4050	4050	4050	0
625	20240530	100300	42392055	4050	4050	4050	4050	0
626	20240530	100200	42392055	4050	4050	4050	4050	0
627	20240530	100100	42392055	4050	4060	4060	4050	323
628	20240530	100000	41081365	4060	4060	4060	4060	0
629	20240530	095900	41081365	4060	4060	4060	4060	1
630	20240530	095800	41077305	4060	4060	4060	4060	101
631	20240530	095700	40667245	4060	4060	4060	4060	7
632	20240530	095600	40638825	4060	4060	4060	4060	0
633	20240530	095500	40638825	4060	4060	4060	4060	1
634	20240530	095400	40634765	4060	4060	4060	4060	0
635	20240530	095300	40634765	4060	4060	4060	4060	1
636	20240530	095200	40630705	4060	4060	4060	4060	10
637	20240530	095100	40590105	4060	4060	4060	4060	100
638	20240530	095000	40184105	4050	4050	4050	4050	0
639	20240530	094900	40184105	4050	4050	4050	4050	80
640	20240530	094800	39860105	4050	4050	4050	4050	0
641	20240530	094700	39860105	4050	4050	4050	4050	30
642	20240530	094600	39738605	4060	4060	4060	4060	1
643	20240530	094500	39734545	4050	4050	4050	4050	5
644	20240530	094400	39714295	4050	4055	4055	4050	274
645	20240530	094300	38604425	4060	4060	4060	4060	698
646	20240530	094200	35770545	4055	4060	4060	4055	15
647	20240530	094100	35709660	4060	4060	4060	4060	0
648	20240530	094000	35709660	4060	4055	4060	4055	493
649	20240530	093900	33708165	4055	4060	4060	4055	156
650	20240530	093800	33075465	4060	4060	4060	4060	799
651	20240530	093700	29831525	4060	4060	4060	4060	1
652	20240530	093600	29827465	4060	4065	4065	4060	651
653	20240530	093500	27184390	4065	4065	4065	4065	0
654	20240530	093400	27184390	4065	4075	4075	4060	529
655	20240530	093300	25028970	4080	4090	4090	4080	5
656	20240530	093200	25008550	4095	4095	4095	4095	8
657	20240530	093100	24975790	4095	4095	4095	4095	3
658	20240530	093000	24963505	4095	4095	4095	4095	7
659	20240530	092900	24934840	4085	4085	4085	4085	0
660	20240530	092800	24934840	4085	4085	4085	4085	1
661	20240530	092700	24930755	4070	4070	4070	4070	0
662	20240530	092600	24930755	4070	4070	4070	4070	1812
663	20240530	092500	17555915	4060	4060	4060	4060	0
664	20240530	092400	17555915	4060	4060	4060	4060	148
665	20240530	092300	16955035	4055	4055	4055	4055	17
666	20240530	092200	16886100	4060	4060	4060	4060	7
667	20240530	092100	16857680	4060	4060	4060	4060	8
668	20240530	092000	16825200	4060	4060	4060	4060	114
669	20240530	091900	16362360	4050	4050	4060	4050	415
670	20240530	091800	14679380	4050	4050	4050	4050	72
671	20240530	091700	14387780	4050	4075	4075	4050	310
672	20240530	091600	13127865	4075	4070	4075	4070	3
673	20240530	091500	13115650	4065	4065	4065	4065	0
674	20240530	091400	13115650	4065	4065	4065	4065	0
675	20240530	091300	13115650	4065	4065	4065	4065	0
676	20240530	091200	13115650	4065	4065	4065	4065	1
677	20240530	091100	13111585	4050	4050	4050	4050	0
678	20240530	091000	13111585	4050	4055	4055	4050	200
679	20240530	090900	12300590	4055	4055	4055	4055	1
680	20240530	090800	12296535	4055	4055	4055	4055	1
681	20240530	090700	12292480	4015	4055	4055	4015	20
682	20240530	090600	12212080	4100	4045	4100	4000	1037
683	20240530	090500	8008060	4045	4065	4065	4045	210
684	20240530	090400	7157500	4070	4070	4070	4070	0
685	20240530	090300	7157500	4070	4070	4070	4070	0
686	20240530	090200	7157500	4070	4080	4080	4070	1755
687	20240530	090100	8210	4105	4105	4105	4105	0
688	20240530	090000	8210	4105	4105	4105	4105	2