KissMeData/308100/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	211200	32459450	4075	4075	4075	4075	116
3	20240530	211100	32459450	4075	4075	4075	4075	0
4	20240530	211000	32459450	4075	4075	4075	4075	0
5	20240530	210900	32459450	4075	4075	4075	4075	0
6	20240530	210800	32459450	4075	4075	4075	4075	0
7	20240530	210700	32459450	4075	4075	4075	4075	0
8	20240530	210600	32459450	4075	4075	4075	4075	0
9	20240530	210500	32459450	4075	4075	4075	4075	0
10	20240530	210400	32459450	4075	4075	4075	4075	0
11	20240530	210300	32459450	4075	4075	4075	4075	0
12	20240530	210200	32459450	4075	4075	4075	4075	0
13	20240530	210100	32459450	4075	4075	4075	4075	0
14	20240530	210000	32459450	4075	4075	4075	4075	0
15	20240530	205900	32459450	4075	4075	4075	4075	0
16	20240530	205800	32459450	4075	4075	4075	4075	0
17	20240530	205700	32459450	4075	4075	4075	4075	0
18	20240530	205600	32459450	4075	4075	4075	4075	0
19	20240530	205500	32459450	4075	4075	4075	4075	0
20	20240530	205400	32459450	4075	4075	4075	4075	0
21	20240530	205300	32459450	4075	4075	4075	4075	0
22	20240530	205200	32459450	4075	4075	4075	4075	0
23	20240530	205100	32459450	4075	4075	4075	4075	0
24	20240530	205000	32459450	4075	4075	4075	4075	0
25	20240530	204900	32459450	4075	4075	4075	4075	0
26	20240530	204800	32459450	4075	4075	4075	4075	0
27	20240530	204700	32459450	4075	4075	4075	4075	0
28	20240530	204600	32459450	4075	4075	4075	4075	0
29	20240530	204500	32459450	4075	4075	4075	4075	0
30	20240530	204400	32459450	4075	4075	4075	4075	0
31	20240530	204300	32459450	4075	4075	4075	4075	0
32	20240530	204200	32459450	4075	4075	4075	4075	116
33	20240530	204100	32459450	4075	4075	4075	4075	0
34	20240530	204000	32459450	4075	4075	4075	4075	0
35	20240530	203900	32459450	4075	4075	4075	4075	0
36	20240530	203800	32459450	4075	4075	4075	4075	0
37	20240530	203700	32459450	4075	4075	4075	4075	0
38	20240530	203600	32459450	4075	4075	4075	4075	0
39	20240530	203500	32459450	4075	4075	4075	4075	0
40	20240530	203400	32459450	4075	4075	4075	4075	0
41	20240530	203300	32459450	4075	4075	4075	4075	0
42	20240530	203200	32459450	4075	4075	4075	4075	0
43	20240530	203100	32459450	4075	4075	4075	4075	0
44	20240530	203000	32459450	4075	4075	4075	4075	0
45	20240530	202900	32459450	4075	4075	4075	4075	0
46	20240530	202800	32459450	4075	4075	4075	4075	0
47	20240530	202700	32459450	4075	4075	4075	4075	0
48	20240530	202600	32459450	4075	4075	4075	4075	0
49	20240530	202500	32459450	4075	4075	4075	4075	0
50	20240530	202400	32459450	4075	4075	4075	4075	0
51	20240530	202300	32459450	4075	4075	4075	4075	0
52	20240530	202200	32459450	4075	4075	4075	4075	0
53	20240530	202100	32459450	4075	4075	4075	4075	0
54	20240530	202000	32459450	4075	4075	4075	4075	0
55	20240530	201900	32459450	4075	4075	4075	4075	0
56	20240530	201800	32459450	4075	4075	4075	4075	0
57	20240530	201700	32459450	4075	4075	4075	4075	0
58	20240530	201600	32459450	4075	4075	4075	4075	0
59	20240530	201500	32459450	4075	4075	4075	4075	0
60	20240530	201400	32459450	4075	4075	4075	4075	0
61	20240530	201300	32459450	4075	4075	4075	4075	0
62	20240530	201200	32459450	4075	4075	4075	4075	116
63	20240530	201100	32459450	4075	4075	4075	4075	0
64	20240530	201000	32459450	4075	4075	4075	4075	0
65	20240530	200900	32459450	4075	4075	4075	4075	0
66	20240530	200800	32459450	4075	4075	4075	4075	0
67	20240530	200700	32459450	4075	4075	4075	4075	0
68	20240530	200600	32459450	4075	4075	4075	4075	0
69	20240530	200500	32459450	4075	4075	4075	4075	0
70	20240530	200400	32459450	4075	4075	4075	4075	0
71	20240530	200300	32459450	4075	4075	4075	4075	0
72	20240530	200200	32459450	4075	4075	4075	4075	0
73	20240530	200100	32459450	4075	4075	4075	4075	0
74	20240530	200000	32459450	4075	4075	4075	4075	0
75	20240530	195900	32459450	4075	4075	4075	4075	0
76	20240530	195800	32459450	4075	4075	4075	4075	0
77	20240530	195700	32459450	4075	4075	4075	4075	0
78	20240530	195600	32459450	4075	4075	4075	4075	0
79	20240530	195500	32459450	4075	4075	4075	4075	0
80	20240530	195400	32459450	4075	4075	4075	4075	0
81	20240530	195300	32459450	4075	4075	4075	4075	0
82	20240530	195200	32459450	4075	4075	4075	4075	0
83	20240530	195100	32459450	4075	4075	4075	4075	0
84	20240530	195000	32459450	4075	4075	4075	4075	0
85	20240530	194900	32459450	4075	4075	4075	4075	0
86	20240530	194800	32459450	4075	4075	4075	4075	0
87	20240530	194700	32459450	4075	4075	4075	4075	0
88	20240530	194600	32459450	4075	4075	4075	4075	0
89	20240530	194500	32459450	4075	4075	4075	4075	0
90	20240530	194400	32459450	4075	4075	4075	4075	0
91	20240530	194300	32459450	4075	4075	4075	4075	0
92	20240530	194200	32459450	4075	4075	4075	4075	116
93	20240530	194100	32459450	4075	4075	4075	4075	0
94	20240530	194000	32459450	4075	4075	4075	4075	0
95	20240530	193900	32459450	4075	4075	4075	4075	0
96	20240530	193800	32459450	4075	4075	4075	4075	0
97	20240530	193700	32459450	4075	4075	4075	4075	0
98	20240530	193600	32459450	4075	4075	4075	4075	0
99	20240530	193500	32459450	4075	4075	4075	4075	0
100	20240530	193400	32459450	4075	4075	4075	4075	0
101	20240530	193300	32459450	4075	4075	4075	4075	0
102	20240530	193200	32459450	4075	4075	4075	4075	0
103	20240530	193100	32459450	4075	4075	4075	4075	0
104	20240530	193000	32459450	4075	4075	4075	4075	0
105	20240530	192900	32459450	4075	4075	4075	4075	0
106	20240530	192800	32459450	4075	4075	4075	4075	0
107	20240530	192700	32459450	4075	4075	4075	4075	0
108	20240530	192600	32459450	4075	4075	4075	4075	0
109	20240530	192500	32459450	4075	4075	4075	4075	0
110	20240530	192400	32459450	4075	4075	4075	4075	0
111	20240530	192300	32459450	4075	4075	4075	4075	0
112	20240530	192200	32459450	4075	4075	4075	4075	0
113	20240530	192100	32459450	4075	4075	4075	4075	0
114	20240530	192000	32459450	4075	4075	4075	4075	0
115	20240530	191900	32459450	4075	4075	4075	4075	0
116	20240530	191800	32459450	4075	4075	4075	4075	0
117	20240530	191700	32459450	4075	4075	4075	4075	0
118	20240530	191600	32459450	4075	4075	4075	4075	0
119	20240530	191500	32459450	4075	4075	4075	4075	0
120	20240530	191400	32459450	4075	4075	4075	4075	0
121	20240530	191300	32459450	4075	4075	4075	4075	0
122	20240530	191200	32459450	4075	4075	4075	4075	116
123	20240530	191100	32459450	4075	4075	4075	4075	0
124	20240530	191000	32459450	4075	4075	4075	4075	0
125	20240530	190900	32459450	4075	4075	4075	4075	0
126	20240530	190800	32459450	4075	4075	4075	4075	0
127	20240530	190700	32459450	4075	4075	4075	4075	0
128	20240530	190600	32459450	4075	4075	4075	4075	0
129	20240530	190500	32459450	4075	4075	4075	4075	0
130	20240530	190400	32459450	4075	4075	4075	4075	0
131	20240530	190300	32459450	4075	4075	4075	4075	0
132	20240530	190200	32459450	4075	4075	4075	4075	0
133	20240530	190100	32459450	4075	4075	4075	4075	0
134	20240530	190000	32459450	4075	4075	4075	4075	0
135	20240530	185900	32459450	4075	4075	4075	4075	0
136	20240530	185800	32459450	4075	4075	4075	4075	0
137	20240530	185700	32459450	4075	4075	4075	4075	0
138	20240530	185600	32459450	4075	4075	4075	4075	0
139	20240530	185500	32459450	4075	4075	4075	4075	0
140	20240530	185400	32459450	4075	4075	4075	4075	0
141	20240530	185300	32459450	4075	4075	4075	4075	0
142	20240530	185200	32459450	4075	4075	4075	4075	0
143	20240530	185100	32459450	4075	4075	4075	4075	0
144	20240530	185000	32459450	4075	4075	4075	4075	0
145	20240530	184900	32459450	4075	4075	4075	4075	0
146	20240530	184800	32459450	4075	4075	4075	4075	0
147	20240530	184700	32459450	4075	4075	4075	4075	0
148	20240530	184600	32459450	4075	4075	4075	4075	0
149	20240530	184500	32459450	4075	4075	4075	4075	0
150	20240530	184400	32459450	4075	4075	4075	4075	0
151	20240530	184300	32459450	4075	4075	4075	4075	0
152	20240530	184200	32459450	4075	4075	4075	4075	116
153	20240530	184100	32459450	4075	4075	4075	4075	0
154	20240530	184000	32459450	4075	4075	4075	4075	0
155	20240530	183900	32459450	4075	4075	4075	4075	0
156	20240530	183800	32459450	4075	4075	4075	4075	0
157	20240530	183700	32459450	4075	4075	4075	4075	0
158	20240530	183600	32459450	4075	4075	4075	4075	0
159	20240530	183500	32459450	4075	4075	4075	4075	0
160	20240530	183400	32459450	4075	4075	4075	4075	0
161	20240530	183300	32459450	4075	4075	4075	4075	0
162	20240530	183200	32459450	4075	4075	4075	4075	0
163	20240530	183100	32459450	4075	4075	4075	4075	0
164	20240530	183000	32459450	4075	4075	4075	4075	0
165	20240530	182900	32459450	4075	4075	4075	4075	0
166	20240530	182800	32459450	4075	4075	4075	4075	0
167	20240530	182700	32459450	4075	4075	4075	4075	0
168	20240530	182600	32459450	4075	4075	4075	4075	0
169	20240530	182500	32459450	4075	4075	4075	4075	0
170	20240530	182400	32459450	4075	4075	4075	4075	0
171	20240530	182300	32459450	4075	4075	4075	4075	0
172	20240530	182200	32459450	4075	4075	4075	4075	0
173	20240530	182100	32459450	4075	4075	4075	4075	0
174	20240530	182000	32459450	4075	4075	4075	4075	0
175	20240530	181900	32459450	4075	4075	4075	4075	0
176	20240530	181800	32459450	4075	4075	4075	4075	0
177	20240530	181700	32459450	4075	4075	4075	4075	0
178	20240530	181600	32459450	4075	4075	4075	4075	0
179	20240530	181500	32459450	4075	4075	4075	4075	0
180	20240530	181400	32459450	4075	4075	4075	4075	0
181	20240530	181300	32459450	4075	4075	4075	4075	0
182	20240530	181200	32459450	4075	4075	4075	4075	116
183	20240530	181100	32459450	4075	4075	4075	4075	0
184	20240530	181000	32459450	4075	4075	4075	4075	0
185	20240530	180900	32459450	4075	4075	4075	4075	0
186	20240530	180800	32459450	4075	4075	4075	4075	0
187	20240530	180700	32459450	4075	4075	4075	4075	0
188	20240530	180600	32459450	4075	4075	4075	4075	0
189	20240530	180500	32459450	4075	4075	4075	4075	0
190	20240530	180400	32459450	4075	4075	4075	4075	0
191	20240530	180300	32459450	4075	4075	4075	4075	0
192	20240530	180200	32459450	4075	4075	4075	4075	0
193	20240530	180100	32459450	4075	4075	4075	4075	0
194	20240530	180000	32459450	4075	4075	4075	4075	0
195	20240530	175900	32459450	4075	4075	4075	4075	0
196	20240530	175800	32459450	4075	4075	4075	4075	0
197	20240530	175700	32459450	4075	4075	4075	4075	0
198	20240530	175600	32459450	4075	4075	4075	4075	0
199	20240530	175500	32459450	4075	4075	4075	4075	0
200	20240530	175400	32459450	4075	4075	4075	4075	0
201	20240530	175300	32459450	4075	4075	4075	4075	0
202	20240530	175200	32459450	4075	4075	4075	4075	0
203	20240530	175100	32459450	4075	4075	4075	4075	0
204	20240530	175000	32459450	4075	4075	4075	4075	0
205	20240530	174900	32459450	4075	4075	4075	4075	0
206	20240530	174800	32459450	4075	4075	4075	4075	0
207	20240530	174700	32459450	4075	4075	4075	4075	0
208	20240530	174600	32459450	4075	4075	4075	4075	0
209	20240530	174500	32459450	4075	4075	4075	4075	0
210	20240530	174400	32459450	4075	4075	4075	4075	0
211	20240530	174300	32459450	4075	4075	4075	4075	0
212	20240530	174200	32459450	4075	4075	4075	4075	116
213	20240530	174100	32459450	4075	4075	4075	4075	0
214	20240530	174000	32459450	4075	4075	4075	4075	0
215	20240530	173900	32459450	4075	4075	4075	4075	0
216	20240530	173800	32459450	4075	4075	4075	4075	0
217	20240530	173700	32459450	4075	4075	4075	4075	0
218	20240530	173600	32459450	4075	4075	4075	4075	0
219	20240530	173500	32459450	4075	4075	4075	4075	0
220	20240530	173400	32459450	4075	4075	4075	4075	0
221	20240530	173300	32459450	4075	4075	4075	4075	0
222	20240530	173200	32459450	4075	4075	4075	4075	0
223	20240530	173100	32459450	4075	4075	4075	4075	0
224	20240530	173000	32459450	4075	4075	4075	4075	0
225	20240530	172900	32459450	4075	4075	4075	4075	0
226	20240530	172800	32459450	4075	4075	4075	4075	0
227	20240530	172700	32459450	4075	4075	4075	4075	0
228	20240530	172600	32459450	4075	4075	4075	4075	0
229	20240530	172500	32459450	4075	4075	4075	4075	0
230	20240530	172400	32459450	4075	4075	4075	4075	0
231	20240530	172300	32459450	4075	4075	4075	4075	0
232	20240530	172200	32459450	4075	4075	4075	4075	0
233	20240530	172100	32459450	4075	4075	4075	4075	0
234	20240530	172000	32459450	4075	4075	4075	4075	0
235	20240530	171900	32459450	4075	4075	4075	4075	0
236	20240530	171800	32459450	4075	4075	4075	4075	0
237	20240530	171700	32459450	4075	4075	4075	4075	0
238	20240530	171600	32459450	4075	4075	4075	4075	0
239	20240530	171500	32459450	4075	4075	4075	4075	0
240	20240530	171400	32459450	4075	4075	4075	4075	0
241	20240530	171300	32459450	4075	4075	4075	4075	0
242	20240530	171200	32459450	4075	4075	4075	4075	116
243	20240530	171100	32459450	4075	4075	4075	4075	0
244	20240530	171000	32459450	4075	4075	4075	4075	0
245	20240530	170900	32459450	4075	4075	4075	4075	0
246	20240530	170800	32459450	4075	4075	4075	4075	0
247	20240530	170700	32459450	4075	4075	4075	4075	0
248	20240530	170600	32459450	4075	4075	4075	4075	0
249	20240530	170500	32459450	4075	4075	4075	4075	0
250	20240530	170400	32459450	4075	4075	4075	4075	0
251	20240530	170300	32459450	4075	4075	4075	4075	0
252	20240530	170200	32459450	4075	4075	4075	4075	0
253	20240530	170100	32459450	4075	4075	4075	4075	0
254	20240530	170000	32459450	4075	4075	4075	4075	0
255	20240530	165900	32459450	4075	4075	4075	4075	0
256	20240530	165800	32459450	4075	4075	4075	4075	0
257	20240530	165700	32459450	4075	4075	4075	4075	0
258	20240530	165600	32459450	4075	4075	4075	4075	0
259	20240530	165500	32459450	4075	4075	4075	4075	0
260	20240530	165400	32459450	4075	4075	4075	4075	0
261	20240530	165300	32459450	4075	4075	4075	4075	0
262	20240530	165200	32459450	4075	4075	4075	4075	0
263	20240530	165100	32459450	4075	4075	4075	4075	0
264	20240530	165000	32459450	4075	4075	4075	4075	0
265	20240530	164900	32459450	4075	4075	4075	4075	0
266	20240530	164800	32459450	4075	4075	4075	4075	0
267	20240530	164700	32459450	4075	4075	4075	4075	0
268	20240530	164600	32459450	4075	4075	4075	4075	0
269	20240530	164500	32459450	4075	4075	4075	4075	0
270	20240530	164400	32459450	4075	4075	4075	4075	0
271	20240530	164300	32459450	4075	4075	4075	4075	0
272	20240530	164200	32459450	4075	4075	4075	4075	116
273	20240530	164100	32459450	4075	4075	4075	4075	0
274	20240530	164000	32459450	4075	4075	4075	4075	0
275	20240530	163900	32459450	4075	4075	4075	4075	0
276	20240530	163800	32459450	4075	4075	4075	4075	0
277	20240530	163700	32459450	4075	4075	4075	4075	0
278	20240530	163600	32459450	4075	4075	4075	4075	0
279	20240530	163500	32459450	4075	4075	4075	4075	0
280	20240530	163400	32459450	4075	4075	4075	4075	0
281	20240530	163300	32459450	4075	4075	4075	4075	0
282	20240530	163200	32459450	4075	4075	4075	4075	0
283	20240530	163100	32459450	4075	4075	4075	4075	0
284	20240530	163000	32459450	4075	4075	4075	4075	0
285	20240530	162900	32459450	4075	4075	4075	4075	0
286	20240530	162800	32459450	4075	4075	4075	4075	0
287	20240530	162700	32459450	4075	4075	4075	4075	0
288	20240530	162600	32459450	4075	4075	4075	4075	0
289	20240530	162500	32459450	4075	4075	4075	4075	0
290	20240530	162400	32459450	4075	4075	4075	4075	0
291	20240530	162300	32459450	4075	4075	4075	4075	0
292	20240530	162200	32459450	4075	4075	4075	4075	0
293	20240530	162100	32459450	4075	4075	4075	4075	0
294	20240530	162000	32459450	4075	4075	4075	4075	0
295	20240530	161900	32459450	4075	4075	4075	4075	0
296	20240530	161800	32459450	4075	4075	4075	4075	0
297	20240530	161700	32459450	4075	4075	4075	4075	0
298	20240530	161600	32459450	4075	4075	4075	4075	0
299	20240530	161500	32459450	4075	4075	4075	4075	0
300	20240530	161400	32459450	4075	4075	4075	4075	0
301	20240530	161300	32459450	4075	4075	4075	4075	0
302	20240530	161200	32459450	4075	4075	4075	4075	116
303	20240530	161100	32459450	4075	4075	4075	4075	0
304	20240530	161000	32459450	4075	4075	4075	4075	0
305	20240530	160900	32459450	4075	4075	4075	4075	0
306	20240530	160800	32459450	4075	4075	4075	4075	0
307	20240530	160700	32459450	4075	4075	4075	4075	0
308	20240530	160600	32459450	4075	4075	4075	4075	0
309	20240530	160500	32459450	4075	4075	4075	4075	0
310	20240530	160400	32459450	4075	4075	4075	4075	0
311	20240530	160300	32459450	4075	4075	4075	4075	0
312	20240530	160200	32459450	4075	4075	4075	4075	0
313	20240530	160100	32459450	4075	4075	4075	4075	0
314	20240530	160000	32459450	4075	4075	4075	4075	0
315	20240530	155900	32459450	4075	4075	4075	4075	0
316	20240530	155800	32459450	4075	4075	4075	4075	0
317	20240530	155700	32459450	4075	4075	4075	4075	0
318	20240530	155600	32459450	4075	4075	4075	4075	0
319	20240530	155500	32459450	4075	4075	4075	4075	0
320	20240530	155400	32459450	4075	4075	4075	4075	0
321	20240530	155300	32459450	4075	4075	4075	4075	0
322	20240530	155200	32459450	4075	4075	4075	4075	0
323	20240530	155100	32459450	4075	4075	4075	4075	0
324	20240530	155000	32459450	4075	4075	4075	4075	0
325	20240530	154900	32459450	4075	4075	4075	4075	0
326	20240530	154800	32459450	4075	4075	4075	4075	0
327	20240530	154700	32459450	4075	4075	4075	4075	0
328	20240530	154600	32459450	4075	4075	4075	4075	0
329	20240530	154500	32459450	4075	4075	4075	4075	0
330	20240530	154400	32459450	4075	4075	4075	4075	0
331	20240530	154300	32459450	4075	4075	4075	4075	0
332	20240530	154200	32459450	4075	4075	4075	4075	116
333	20240530	154100	32459450	4075	4075	4075	4075	0
334	20240530	154000	32459450	4075	4075	4075	4075	0
335	20240530	153900	32459450	4075	4075	4075	4075	0
336	20240530	153800	32459450	4075	4075	4075	4075	0
337	20240530	153700	32459450	4075	4075	4075	4075	0
338	20240530	153600	32459450	4075	4075	4075	4075	0
339	20240530	153500	32459450	4075	4075	4075	4075	0
340	20240530	153400	32459450	4075	4075	4075	4075	0
341	20240530	153300	32459450	4075	4075	4075	4075	0
342	20240530	153200	32459450	4075	4075	4075	4075	0
343	20240530	153100	32459450	4075	4075	4075	4075	0
344	20240530	153000	32459450	4075	4075	4075	4075	116
345	20240530	152900	31986750	4075	4075	4075	4075	0
346	20240530	152800	31986750	4075	4075	4075	4075	0
347	20240530	152700	31986750	4075	4075	4075	4075	0
348	20240530	152600	31986750	4075	4075	4075	4075	0
349	20240530	152500	31986750	4075	4075	4075	4075	0
350	20240530	152400	31986750	4075	4075	4075	4075	0
351	20240530	152300	31986750	4075	4075	4075	4075	0
352	20240530	152200	31986750	4075	4075	4075	4075	0
353	20240530	152100	31986750	4075	4075	4075	4075	0
354	20240530	152000	31986750	4075	4075	4075	4075	0
355	20240530	151900	31986750	4075	4075	4075	4075	0
356	20240530	151800	31986750	4075	4075	4075	4075	0
357	20240530	151700	31986750	4075	4075	4075	4075	0
358	20240530	151600	31986750	4075	4075	4075	4075	0
359	20240530	151500	31986750	4075	4075	4075	4075	0
360	20240530	151400	31986750	4075	4075	4075	4075	0
361	20240530	151300	31986750	4075	4075	4075	4075	0
362	20240530	151200	31986750	4075	4075	4075	4075	1
363	20240530	151100	31982675	4075	4075	4075	4075	7
364	20240530	151000	31954150	4075	4075	4075	4075	0
365	20240530	150900	31954150	4075	4075	4075	4075	5
366	20240530	150800	31933775	4075	4075	4075	4075	0
367	20240530	150700	31933775	4075	4075	4075	4075	0
368	20240530	150600	31933775	4075	4075	4075	4075	0
369	20240530	150500	31933775	4075	4075	4075	4075	0
370	20240530	150400	31933775	4075	4075	4075	4075	0
371	20240530	150300	31933775	4075	4075	4075	4075	0
372	20240530	150200	31933775	4075	4075	4075	4075	7
373	20240530	150100	31905250	4075	4075	4075	4075	0
374	20240530	150000	31905250	4075	4075	4075	4075	0
375	20240530	145900	31905250	4075	4075	4075	4075	0
376	20240530	145800	31905250	4075	4075	4075	4075	0
377	20240530	145700	31905250	4075	4075	4075	4075	12
378	20240530	145600	31856350	4050	4050	4050	4050	0
379	20240530	145500	31856350	4050	4050	4050	4050	0
380	20240530	145400	31856350	4050	4070	4070	4050	96
381	20240530	145300	31466600	4070	4070	4070	4070	0
382	20240530	145200	31466600	4070	4070	4070	4070	0
383	20240530	145100	31466600	4070	4070	4070	4070	0
384	20240530	145000	31466600	4070	4070	4070	4070	0
385	20240530	144900	31466600	4070	4070	4070	4070	0
386	20240530	144800	31466600	4070	4070	4070	4070	0
387	20240530	144700	31466600	4070	4070	4070	4070	0
388	20240530	144600	31466600	4070	4070	4070	4070	0
389	20240530	144500	31466600	4070	4070	4070	4070	0
390	20240530	144400	31466600	4070	4070	4070	4070	0
391	20240530	144300	31466600	4070	4070	4070	4070	0
392	20240530	144200	31466600	4070	4070	4070	4070	0
393	20240530	144100	31466600	4070	4070	4070	4070	0
394	20240530	144000	31466600	4070	4070	4070	4070	0
395	20240530	143900	31466600	4070	4070	4070	4070	30
396	20240530	143800	31344500	4070	4070	4070	4070	0
397	20240530	143700	31344500	4070	4070	4070	4070	0
398	20240530	143600	31344500	4070	4070	4070	4070	0
399	20240530	143500	31344500	4070	4070	4070	4070	0
400	20240530	143400	31344500	4070	4070	4070	4070	0
401	20240530	143300	31344500	4070	4070	4070	4070	0
402	20240530	143200	31344500	4070	4070	4070	4070	0
403	20240530	143100	31344500	4070	4070	4070	4070	0
404	20240530	143000	31344500	4070	4070	4070	4070	0
405	20240530	142900	31344500	4070	4070	4070	4070	0
406	20240530	142800	31344500	4070	4070	4070	4070	0
407	20240530	142700	31344500	4070	4070	4070	4070	0
408	20240530	142600	31344500	4070	4070	4070	4070	0
409	20240530	142500	31344500	4070	4070	4070	4070	0
410	20240530	142400	31344500	4070	4070	4070	4070	0
411	20240530	142300	31344500	4070	4070	4070	4070	0
412	20240530	142200	31344500	4070	4070	4070	4070	0
413	20240530	142100	31344500	4070	4070	4070	4070	0
414	20240530	142000	31344500	4070	4070	4070	4070	0
415	20240530	141900	31344500	4070	4070	4070	4070	0
416	20240530	141800	31344500	4070	4070	4070	4070	0
417	20240530	141700	31344500	4070	4070	4070	4070	0
418	20240530	141600	31344500	4070	4070	4070	4070	0
419	20240530	141500	31344500	4070	4070	4070	4070	0
420	20240530	141400	31344500	4070	4070	4070	4070	0
421	20240530	141300	31344500	4070	4070	4070	4070	0
422	20240530	141200	31344500	4070	4070	4070	4070	0
423	20240530	141100	31344500	4070	4070	4070	4070	0
424	20240530	141000	31344500	4070	4070	4070	4070	0
425	20240530	140900	31344500	4070	4070	4070	4070	3
426	20240530	140800	31332290	4070	4070	4070	4070	0
427	20240530	140700	31332290	4070	4070	4070	4070	0
428	20240530	140600	31332290	4070	4070	4070	4070	0
429	20240530	140500	31332290	4070	4070	4070	4070	0
430	20240530	140400	31332290	4070	4070	4070	4070	0
431	20240530	140300	31332290	4070	4070	4070	4070	0
432	20240530	140200	31332290	4070	4070	4070	4070	57
433	20240530	140100	31100300	4075	4075	4075	4075	0
434	20240530	140000	31100300	4075	4075	4075	4075	0
435	20240530	135900	31100300	4075	4075	4075	4075	0
436	20240530	135800	31100300	4075	4075	4075	4075	0
437	20240530	135700	31100300	4075	4075	4075	4075	0
438	20240530	135600	31100300	4075	4075	4075	4075	57
439	20240530	135500	30868025	4080	4080	4080	4080	0
440	20240530	135400	30868025	4080	4080	4080	4080	0
441	20240530	135300	30868025	4080	4080	4080	4080	0
442	20240530	135200	30868025	4080	4080	4080	4080	0
443	20240530	135100	30868025	4080	4080	4080	4080	0
444	20240530	135000	30868025	4080	4080	4080	4080	0
445	20240530	134900	30868025	4080	4080	4080	4080	0
446	20240530	134800	30868025	4080	4080	4080	4080	0
447	20240530	134700	30868025	4080	4080	4080	4080	0
448	20240530	134600	30868025	4080	4080	4080	4080	0
449	20240530	134500	30868025	4080	4080	4080	4080	0
450	20240530	134400	30868025	4080	4080	4080	4080	0
451	20240530	134300	30868025	4080	4080	4080	4080	0
452	20240530	134200	30868025	4080	4080	4080	4080	0
453	20240530	134100	30868025	4080	4080	4080	4080	0
454	20240530	134000	30868025	4080	4085	4085	4080	236
455	20240530	133900	29905050	4115	4115	4115	4115	0
456	20240530	133800	29905050	4115	4115	4115	4115	0
457	20240530	133700	29905050	4115	4115	4115	4115	0
458	20240530	133600	29905050	4115	4115	4115	4115	0
459	20240530	133500	29905050	4115	4115	4115	4115	0
460	20240530	133400	29905050	4115	4115	4115	4115	1
461	20240530	133300	29900935	4080	4080	4080	4080	0
462	20240530	133200	29900935	4080	4080	4080	4080	0
463	20240530	133100	29900935	4080	4080	4080	4080	0
464	20240530	133000	29900935	4080	4080	4080	4080	0
465	20240530	132900	29900935	4080	4080	4080	4080	0
466	20240530	132800	29900935	4080	4080	4080	4080	61
467	20240530	132700	29652055	4095	4105	4105	4095	153
468	20240530	132600	29024410	4105	4115	4115	4105	551
469	20240530	132500	26761195	4120	4120	4120	4120	0
470	20240530	132400	26761195	4120	4120	4120	4120	0
471	20240530	132300	26761195	4120	4120	4120	4120	0
472	20240530	132200	26761195	4120	4120	4120	4120	0
473	20240530	132100	26761195	4120	4120	4120	4120	0
474	20240530	132000	26761195	4120	4120	4120	4120	1
475	20240530	131900	26757075	4120	4120	4120	4120	0
476	20240530	131800	26757075	4120	4120	4120	4120	0
477	20240530	131700	26757075	4120	4120	4120	4120	0
478	20240530	131600	26757075	4120	4120	4120	4120	1
479	20240530	131500	26752955	4125	4125	4125	4125	0
480	20240530	131400	26752955	4125	4125	4125	4125	111
481	20240530	131300	26295080	4125	4125	4125	4125	111
482	20240530	131200	25837205	4125	4125	4125	4125	0
483	20240530	131100	25837205	4125	4125	4125	4125	0
484	20240530	131000	25837205	4125	4125	4125	4125	0
485	20240530	130900	25837205	4125	4125	4125	4125	111
486	20240530	130800	25379330	4125	4125	4125	4125	111
487	20240530	130700	24921455	4125	4125	4125	4125	111
488	20240530	130600	24463580	4125	4125	4125	4125	0
489	20240530	130500	24463580	4125	4125	4125	4125	0
490	20240530	130400	24463580	4125	4125	4125	4125	0
491	20240530	130300	24463580	4125	4125	4125	4125	0
492	20240530	130200	24463580	4125	4125	4125	4125	0
493	20240530	130100	24463580	4125	4125	4125	4125	0
494	20240530	130000	24463580	4125	4125	4125	4125	0
495	20240530	125900	24463580	4125	4125	4125	4125	0
496	20240530	125800	24463580	4125	4125	4125	4125	0
497	20240530	125700	24463580	4125	4125	4125	4125	2
498	20240530	125600	24455330	4125	4125	4125	4125	0
499	20240530	125500	24455330	4125	4125	4125	4125	0
500	20240530	125400	24455330	4125	4125	4125	4125	0
501	20240530	125300	24455330	4125	4125	4125	4125	0
502	20240530	125200	24455330	4125	4125	4125	4125	0
503	20240530	125100	24455330	4125	4125	4125	4125	0
504	20240530	125000	24455330	4125	4125	4125	4125	0
505	20240530	124900	24455330	4125	4125	4125	4125	0
506	20240530	124800	24455330	4125	4125	4125	4125	0
507	20240530	124700	24455330	4125	4125	4125	4125	0
508	20240530	124600	24455330	4125	4125	4125	4125	12
509	20240530	124500	24405830	4125	4125	4125	4125	0
510	20240530	124400	24405830	4125	4125	4125	4125	0
511	20240530	124300	24405830	4125	4125	4125	4125	0
512	20240530	124200	24405830	4125	4125	4125	4125	0
513	20240530	124100	24405830	4125	4125	4125	4125	0
514	20240530	124000	24405830	4125	4125	4125	4125	0
515	20240530	123900	24405830	4125	4125	4125	4125	0
516	20240530	123800	24405830	4125	4125	4125	4125	1
517	20240530	123700	24401705	4135	4135	4135	4135	0
518	20240530	123600	24401705	4135	4135	4135	4135	0
519	20240530	123500	24401705	4135	4135	4135	4135	0
520	20240530	123400	24401705	4135	4135	4135	4135	5
521	20240530	123300	24381030	4135	4135	4135	4135	0
522	20240530	123200	24381030	4135	4135	4135	4135	0
523	20240530	123100	24381030	4135	4135	4135	4135	0
524	20240530	123000	24381030	4135	4135	4135	4135	1
525	20240530	122900	24376895	4115	4115	4115	4115	0
526	20240530	122800	24376895	4115	4115	4115	4115	0
527	20240530	122700	24376895	4115	4115	4115	4115	33
528	20240530	122600	24241100	4145	4145	4145	4145	0
529	20240530	122500	24241100	4145	4145	4145	4145	0
530	20240530	122400	24241100	4145	4145	4145	4145	0
531	20240530	122300	24241100	4145	4145	4145	4145	0
532	20240530	122200	24241100	4145	4145	4145	4145	0
533	20240530	122100	24241100	4145	4145	4145	4145	0
534	20240530	122000	24241100	4145	4145	4145	4145	0
535	20240530	121900	24241100	4145	4145	4145	4145	0
536	20240530	121800	24241100	4145	4145	4145	4145	0
537	20240530	121700	24241100	4145	4145	4145	4145	1
538	20240530	121600	24236955	4115	4115	4115	4115	0
539	20240530	121500	24236955	4115	4115	4115	4115	1
540	20240530	121400	24232840	4145	4145	4145	4145	0
541	20240530	121300	24232840	4145	4145	4145	4145	0
542	20240530	121200	24232840	4145	4145	4145	4145	6
543	20240530	121100	24207970	4145	4145	4145	4145	0
544	20240530	121000	24207970	4145	4145	4145	4145	0
545	20240530	120900	24207970	4145	4145	4145	4145	0
546	20240530	120800	24207970	4145	4145	4145	4145	0
547	20240530	120700	24207970	4145	4145	4145	4145	6
548	20240530	120600	24183100	4145	4145	4145	4145	0
549	20240530	120500	24183100	4145	4145	4145	4145	0
550	20240530	120400	24183100	4145	4145	4145	4145	0
551	20240530	120300	24183100	4145	4145	4145	4145	0
552	20240530	120200	24183100	4145	4145	4145	4145	6
553	20240530	120100	24158230	4145	4145	4145	4145	0
554	20240530	120000	24158230	4145	4145	4145	4145	0
555	20240530	115900	24158230	4145	4145	4145	4145	12
556	20240530	115800	24108490	4150	4150	4150	4150	0
557	20240530	115700	24108490	4150	4150	4150	4150	6
558	20240530	115600	24083590	4150	4145	4150	4145	11
559	20240530	115500	24037990	4120	4120	4120	4115	67
560	20240530	115400	23762000	4150	4150	4150	4150	0
561	20240530	115300	23762000	4150	4150	4150	4150	0
562	20240530	115200	23762000	4150	4145	4150	4145	25
563	20240530	115100	23658370	4150	4135	4150	4135	88
564	20240530	115000	23294445	4135	4135	4135	4135	47
565	20240530	114900	23100100	4135	4135	4135	4135	0
566	20240530	114800	23100100	4135	4135	4135	4135	0
567	20240530	114700	23100100	4135	4085	4135	4085	171
568	20240530	114600	22401515	4135	4090	4135	4090	61
569	20240530	114500	22151260	4085	4085	4085	4085	286
570	20240530	114400	20982950	4085	4085	4085	4085	0
571	20240530	114300	20982950	4085	4085	4085	4085	0
572	20240530	114200	20982950	4085	4085	4085	4085	6
573	20240530	114100	20958440	4085	4085	4085	4085	0
574	20240530	114000	20958440	4085	4070	4085	4070	271
575	20240530	113900	19855440	4070	4070	4070	4070	0
576	20240530	113800	19855440	4070	4070	4070	4070	0
577	20240530	113700	19855440	4070	4070	4070	4070	6
578	20240530	113600	19831020	4070	4070	4070	4070	0
579	20240530	113500	19831020	4070	4070	4070	4070	48
580	20240530	113400	19635660	4070	4070	4070	4070	0
581	20240530	113300	19635660	4070	4070	4070	4070	0
582	20240530	113200	19635660	4070	4065	4070	4065	311
583	20240530	113100	18371335	4065	4065	4065	4065	0
584	20240530	113000	18371335	4065	4065	4065	4065	48
585	20240530	112900	18176215	4065	4065	4065	4065	0
586	20240530	112800	18176215	4065	4065	4065	4065	0
587	20240530	112700	18176215	4065	4055	4065	4055	206
588	20240530	112600	17340265	4055	4055	4055	4055	0
589	20240530	112500	17340265	4055	4055	4055	4055	48
590	20240530	112400	17145625	4055	4055	4055	4055	0
591	20240530	112300	17145625	4055	4055	4055	4055	0
592	20240530	112200	17145625	4055	4055	4055	4055	6
593	20240530	112100	17121295	4055	4055	4055	4055	1
594	20240530	112000	17117240	4055	4055	4055	4055	48
595	20240530	111900	16922600	4055	4055	4055	4055	0
596	20240530	111800	16922600	4055	4055	4055	4055	0
597	20240530	111700	16922600	4055	4055	4055	4055	6
598	20240530	111600	16898270	4055	4055	4055	4055	1
599	20240530	111500	16894215	4055	4055	4055	4055	48
600	20240530	111400	16699575	4035	4035	4035	4035	0
601	20240530	111300	16699575	4035	4035	4035	4035	0
602	20240530	111200	16699575	4035	4035	4035	4035	1
603	20240530	111100	16695540	4035	4035	4035	4035	0
604	20240530	111000	16695540	4035	4035	4035	4035	48
605	20240530	110900	16501860	4015	4015	4015	4015	0
606	20240530	110800	16501860	4015	4015	4015	4015	0
607	20240530	110700	16501860	4015	4015	4015	4015	1218
608	20240530	110600	11611590	4015	4015	4015	4015	1
609	20240530	110500	11607575	4015	4015	4015	4015	48
610	20240530	110400	11414855	4015	4015	4015	4015	0
611	20240530	110300	11414855	4015	4015	4015	4015	0
612	20240530	110200	11414855	4015	4015	4015	4015	6
613	20240530	110100	11390765	4015	4015	4015	4015	1
614	20240530	110000	11386750	4015	4015	4015	4015	48
615	20240530	105900	11194030	4015	4015	4015	4015	0
616	20240530	105800	11194030	4015	4015	4015	4015	0
617	20240530	105700	11194030	4015	4015	4015	4015	6
618	20240530	105600	11169940	4015	4015	4015	4015	1
619	20240530	105500	11165925	4015	4015	4015	4015	48
620	20240530	105400	10973205	4015	4015	4015	4015	0
621	20240530	105300	10973205	4015	4015	4015	4015	0
622	20240530	105200	10973205	4015	4015	4015	4015	6
623	20240530	105100	10949115	4015	4015	4015	4015	1
624	20240530	105000	10945100	4015	4015	4015	4015	48
625	20240530	104900	10752380	4015	4015	4015	4015	0
626	20240530	104800	10752380	4015	4015	4015	4015	12
627	20240530	104700	10704200	4015	4015	4015	4015	0
628	20240530	104600	10704200	4015	4015	4015	4015	1
629	20240530	104500	10700185	4015	4015	4015	4015	0
630	20240530	104400	10700185	4015	4015	4015	4015	0
631	20240530	104300	10700185	4015	4015	4015	4015	12
632	20240530	104200	10652005	4015	4015	4015	4015	0
633	20240530	104100	10652005	4015	4015	4015	4015	41
634	20240530	104000	10487390	4015	4015	4015	4015	0
635	20240530	103900	10487390	4015	4015	4015	4015	0
636	20240530	103800	10487390	4015	4015	4015	4015	0
637	20240530	103700	10487390	4015	4015	4015	4015	0
638	20240530	103600	10487390	4015	4015	4015	4015	1
639	20240530	103500	10483375	4010	4010	4010	4010	0
640	20240530	103400	10483375	4010	4010	4010	4010	117
641	20240530	103300	10014205	4010	4010	4010	4010	0
642	20240530	103200	10014205	4010	4010	4010	4010	0
643	20240530	103100	10014205	4010	4010	4010	4010	1
644	20240530	103000	10010195	4010	4010	4010	4010	1
645	20240530	102900	10006185	3980	3980	3980	3980	0
646	20240530	102800	10006185	3980	3980	3980	3980	0
647	20240530	102700	10006185	3980	4015	4015	3980	210
648	20240530	102600	9170295	4020	4020	4020	4020	0
649	20240530	102500	9170295	4020	4020	4020	4020	0
650	20240530	102400	9170295	4020	4020	4020	4020	0
651	20240530	102300	9170295	4020	4020	4020	4020	0
652	20240530	102200	9170295	4020	4020	4020	4020	1
653	20240530	102100	9166275	4020	4020	4020	4020	0
654	20240530	102000	9166275	4020	4020	4020	4020	0
655	20240530	101900	9166275	4020	4020	4020	4020	0
656	20240530	101800	9166275	4020	4020	4020	4020	0
657	20240530	101700	9166275	4020	4020	4020	4020	1
658	20240530	101600	9162255	4020	4020	4020	4020	0
659	20240530	101500	9162255	4020	4020	4020	4020	0
660	20240530	101400	9162255	4020	4020	4020	4020	0
661	20240530	101300	9162255	4020	4020	4020	4020	0
662	20240530	101200	9162255	4020	4020	4020	4020	1
663	20240530	101100	9158235	4015	4015	4015	4015	0
664	20240530	101000	9158235	4015	4015	4015	4015	0
665	20240530	100900	9158235	4015	4015	4015	4015	24
666	20240530	100800	9061875	4015	4015	4015	4015	0
667	20240530	100700	9061875	4015	4015	4015	4015	1
668	20240530	100600	9057860	4015	4015	4015	4015	0
669	20240530	100500	9057860	4015	4015	4015	4015	0
670	20240530	100400	9057860	4015	4015	4015	4015	121
671	20240530	100300	8572045	4015	4015	4015	4015	0
672	20240530	100200	8572045	4015	4015	4015	4015	1
673	20240530	100100	8568030	4015	4015	4015	4015	0
674	20240530	100000	8568030	4015	4015	4015	4015	0
675	20240530	095900	8568030	4015	4015	4015	4015	0
676	20240530	095800	8568030	4015	4015	4015	4015	0
677	20240530	095700	8568030	4015	4015	4015	4015	1
678	20240530	095600	8564015	4015	4015	4015	4015	0
679	20240530	095500	8564015	4015	4015	4015	4015	0
680	20240530	095400	8564015	4015	4015	4015	4015	0
681	20240530	095300	8564015	4015	4015	4015	4015	0
682	20240530	095200	8564015	4015	4015	4015	4015	1
683	20240530	095100	8560000	4020	4020	4020	4020	0
684	20240530	095000	8560000	4020	4020	4020	4020	0
685	20240530	094900	8560000	4020	4020	4020	4020	0
686	20240530	094800	8560000	4020	4020	4020	4020	0
687	20240530	094700	8560000	4020	4020	4020	4020	801
688	20240530	094600	5339980	4035	4035	4035	4035	0
689	20240530	094500	5339980	4035	4035	4035	4035	0
690	20240530	094400	5339980	4035	4035	4035	4035	0
691	20240530	094300	5339980	4035	4035	4035	4035	0
692	20240530	094200	5339980	4035	4010	4035	3985	251
693	20240530	094100	4336640	4035	4035	4035	4035	1
694	20240530	094000	4332605	4035	4035	4035	4035	0
695	20240530	093900	4332605	4035	4035	4035	4035	0
696	20240530	093800	4332605	4035	4035	4035	4035	0
697	20240530	093700	4332605	4035	4035	4035	4035	1
698	20240530	093600	4328570	4035	4035	4035	4035	0
699	20240530	093500	4328570	4035	4035	4035	4035	0
700	20240530	093400	4328570	4035	4035	4035	4035	0
701	20240530	093300	4328570	4035	4035	4035	4035	0
702	20240530	093200	4328570	4035	4035	4035	4035	1
703	20240530	093100	4324535	4050	4050	4050	4050	0
704	20240530	093000	4324535	4050	4050	4050	4050	0
705	20240530	092900	4324535	4050	4050	4050	4050	0
706	20240530	092800	4324535	4050	4050	4050	4050	0
707	20240530	092700	4324535	4050	4050	4050	4050	1
708	20240530	092600	4320485	4050	4050	4050	4050	0
709	20240530	092500	4320485	4050	4050	4050	4050	0
710	20240530	092400	4320485	4050	4050	4050	4050	0
711	20240530	092300	4320485	4050	4050	4050	4050	0
712	20240530	092200	4320485	4050	4050	4050	4050	1
713	20240530	092100	4316435	4060	4060	4060	4060	0
714	20240530	092000	4316435	4060	4060	4060	4060	0
715	20240530	091900	4316435	4060	4060	4060	4060	0
716	20240530	091800	4316435	4060	4060	4060	4060	0
717	20240530	091700	4316435	4060	4060	4060	4060	0
718	20240530	091600	4316435	4060	4060	4060	4060	0
719	20240530	091500	4316435	4060	4060	4060	4060	1
720	20240530	091400	4312375	4010	4010	4010	4010	0
721	20240530	091300	4312375	4010	4010	4010	4010	0
722	20240530	091200	4312375	4010	4010	4010	4010	45
723	20240530	091100	4131925	4065	4065	4065	4065	1
724	20240530	091000	4127860	4010	4010	4010	4010	0
725	20240530	090900	4127860	4010	4010	4010	4010	0
726	20240530	090800	4127860	4010	4010	4010	4010	0
727	20240530	090700	4127860	4010	4010	4010	4010	190
728	20240530	090600	3365960	4010	4050	4050	4010	641
729	20240530	090500	789580	4070	4070	4070	4070	0
730	20240530	090400	789580	4070	4070	4070	4070	0
731	20240530	090300	789580	4070	4070	4070	4070	0
732	20240530	090200	789580	4070	4070	4070	4070	1
733	20240530	090100	785510	4070	4070	4070	4070	0
734	20240530	090000	785510	4070	4070	4070	4070	193