KissMeData/330730/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	211700	90541780	4445	4445	4445	4445	124
3	20240530	211600	90541780	4445	4445	4445	4445	0
4	20240530	211500	90541780	4445	4445	4445	4445	0
5	20240530	211400	90541780	4445	4445	4445	4445	0
6	20240530	211300	90541780	4445	4445	4445	4445	0
7	20240530	211200	90541780	4445	4445	4445	4445	0
8	20240530	211100	90541780	4445	4445	4445	4445	0
9	20240530	211000	90541780	4445	4445	4445	4445	0
10	20240530	210900	90541780	4445	4445	4445	4445	0
11	20240530	210800	90541780	4445	4445	4445	4445	0
12	20240530	210700	90541780	4445	4445	4445	4445	0
13	20240530	210600	90541780	4445	4445	4445	4445	0
14	20240530	210500	90541780	4445	4445	4445	4445	0
15	20240530	210400	90541780	4445	4445	4445	4445	0
16	20240530	210300	90541780	4445	4445	4445	4445	0
17	20240530	210200	90541780	4445	4445	4445	4445	0
18	20240530	210100	90541780	4445	4445	4445	4445	0
19	20240530	210000	90541780	4445	4445	4445	4445	0
20	20240530	205900	90541780	4445	4445	4445	4445	0
21	20240530	205800	90541780	4445	4445	4445	4445	0
22	20240530	205700	90541780	4445	4445	4445	4445	0
23	20240530	205600	90541780	4445	4445	4445	4445	0
24	20240530	205500	90541780	4445	4445	4445	4445	0
25	20240530	205400	90541780	4445	4445	4445	4445	0
26	20240530	205300	90541780	4445	4445	4445	4445	0
27	20240530	205200	90541780	4445	4445	4445	4445	0
28	20240530	205100	90541780	4445	4445	4445	4445	0
29	20240530	205000	90541780	4445	4445	4445	4445	0
30	20240530	204900	90541780	4445	4445	4445	4445	0
31	20240530	204800	90541780	4445	4445	4445	4445	0
32	20240530	204700	90541780	4445	4445	4445	4445	124
33	20240530	204600	90541780	4445	4445	4445	4445	0
34	20240530	204500	90541780	4445	4445	4445	4445	0
35	20240530	204400	90541780	4445	4445	4445	4445	0
36	20240530	204300	90541780	4445	4445	4445	4445	0
37	20240530	204200	90541780	4445	4445	4445	4445	0
38	20240530	204100	90541780	4445	4445	4445	4445	0
39	20240530	204000	90541780	4445	4445	4445	4445	0
40	20240530	203900	90541780	4445	4445	4445	4445	0
41	20240530	203800	90541780	4445	4445	4445	4445	0
42	20240530	203700	90541780	4445	4445	4445	4445	0
43	20240530	203600	90541780	4445	4445	4445	4445	0
44	20240530	203500	90541780	4445	4445	4445	4445	0
45	20240530	203400	90541780	4445	4445	4445	4445	0
46	20240530	203300	90541780	4445	4445	4445	4445	0
47	20240530	203200	90541780	4445	4445	4445	4445	0
48	20240530	203100	90541780	4445	4445	4445	4445	0
49	20240530	203000	90541780	4445	4445	4445	4445	0
50	20240530	202900	90541780	4445	4445	4445	4445	0
51	20240530	202800	90541780	4445	4445	4445	4445	0
52	20240530	202700	90541780	4445	4445	4445	4445	0
53	20240530	202600	90541780	4445	4445	4445	4445	0
54	20240530	202500	90541780	4445	4445	4445	4445	0
55	20240530	202400	90541780	4445	4445	4445	4445	0
56	20240530	202300	90541780	4445	4445	4445	4445	0
57	20240530	202200	90541780	4445	4445	4445	4445	0
58	20240530	202100	90541780	4445	4445	4445	4445	0
59	20240530	202000	90541780	4445	4445	4445	4445	0
60	20240530	201900	90541780	4445	4445	4445	4445	0
61	20240530	201800	90541780	4445	4445	4445	4445	0
62	20240530	201700	90541780	4445	4445	4445	4445	124
63	20240530	201600	90541780	4445	4445	4445	4445	0
64	20240530	201500	90541780	4445	4445	4445	4445	0
65	20240530	201400	90541780	4445	4445	4445	4445	0
66	20240530	201300	90541780	4445	4445	4445	4445	0
67	20240530	201200	90541780	4445	4445	4445	4445	0
68	20240530	201100	90541780	4445	4445	4445	4445	0
69	20240530	201000	90541780	4445	4445	4445	4445	0
70	20240530	200900	90541780	4445	4445	4445	4445	0
71	20240530	200800	90541780	4445	4445	4445	4445	0
72	20240530	200700	90541780	4445	4445	4445	4445	0
73	20240530	200600	90541780	4445	4445	4445	4445	0
74	20240530	200500	90541780	4445	4445	4445	4445	0
75	20240530	200400	90541780	4445	4445	4445	4445	0
76	20240530	200300	90541780	4445	4445	4445	4445	0
77	20240530	200200	90541780	4445	4445	4445	4445	0
78	20240530	200100	90541780	4445	4445	4445	4445	0
79	20240530	200000	90541780	4445	4445	4445	4445	0
80	20240530	195900	90541780	4445	4445	4445	4445	0
81	20240530	195800	90541780	4445	4445	4445	4445	0
82	20240530	195700	90541780	4445	4445	4445	4445	0
83	20240530	195600	90541780	4445	4445	4445	4445	0
84	20240530	195500	90541780	4445	4445	4445	4445	0
85	20240530	195400	90541780	4445	4445	4445	4445	0
86	20240530	195300	90541780	4445	4445	4445	4445	0
87	20240530	195200	90541780	4445	4445	4445	4445	0
88	20240530	195100	90541780	4445	4445	4445	4445	0
89	20240530	195000	90541780	4445	4445	4445	4445	0
90	20240530	194900	90541780	4445	4445	4445	4445	0
91	20240530	194800	90541780	4445	4445	4445	4445	0
92	20240530	194700	90541780	4445	4445	4445	4445	124
93	20240530	194600	90541780	4445	4445	4445	4445	0
94	20240530	194500	90541780	4445	4445	4445	4445	0
95	20240530	194400	90541780	4445	4445	4445	4445	0
96	20240530	194300	90541780	4445	4445	4445	4445	0
97	20240530	194200	90541780	4445	4445	4445	4445	0
98	20240530	194100	90541780	4445	4445	4445	4445	0
99	20240530	194000	90541780	4445	4445	4445	4445	0
100	20240530	193900	90541780	4445	4445	4445	4445	0
101	20240530	193800	90541780	4445	4445	4445	4445	0
102	20240530	193700	90541780	4445	4445	4445	4445	0
103	20240530	193600	90541780	4445	4445	4445	4445	0
104	20240530	193500	90541780	4445	4445	4445	4445	0
105	20240530	193400	90541780	4445	4445	4445	4445	0
106	20240530	193300	90541780	4445	4445	4445	4445	0
107	20240530	193200	90541780	4445	4445	4445	4445	0
108	20240530	193100	90541780	4445	4445	4445	4445	0
109	20240530	193000	90541780	4445	4445	4445	4445	0
110	20240530	192900	90541780	4445	4445	4445	4445	0
111	20240530	192800	90541780	4445	4445	4445	4445	0
112	20240530	192700	90541780	4445	4445	4445	4445	0
113	20240530	192600	90541780	4445	4445	4445	4445	0
114	20240530	192500	90541780	4445	4445	4445	4445	0
115	20240530	192400	90541780	4445	4445	4445	4445	0
116	20240530	192300	90541780	4445	4445	4445	4445	0
117	20240530	192200	90541780	4445	4445	4445	4445	0
118	20240530	192100	90541780	4445	4445	4445	4445	0
119	20240530	192000	90541780	4445	4445	4445	4445	0
120	20240530	191900	90541780	4445	4445	4445	4445	0
121	20240530	191800	90541780	4445	4445	4445	4445	0
122	20240530	191700	90541780	4445	4445	4445	4445	124
123	20240530	191600	90541780	4445	4445	4445	4445	0
124	20240530	191500	90541780	4445	4445	4445	4445	0
125	20240530	191400	90541780	4445	4445	4445	4445	0
126	20240530	191300	90541780	4445	4445	4445	4445	0
127	20240530	191200	90541780	4445	4445	4445	4445	0
128	20240530	191100	90541780	4445	4445	4445	4445	0
129	20240530	191000	90541780	4445	4445	4445	4445	0
130	20240530	190900	90541780	4445	4445	4445	4445	0
131	20240530	190800	90541780	4445	4445	4445	4445	0
132	20240530	190700	90541780	4445	4445	4445	4445	0
133	20240530	190600	90541780	4445	4445	4445	4445	0
134	20240530	190500	90541780	4445	4445	4445	4445	0
135	20240530	190400	90541780	4445	4445	4445	4445	0
136	20240530	190300	90541780	4445	4445	4445	4445	0
137	20240530	190200	90541780	4445	4445	4445	4445	0
138	20240530	190100	90541780	4445	4445	4445	4445	0
139	20240530	190000	90541780	4445	4445	4445	4445	0
140	20240530	185900	90541780	4445	4445	4445	4445	0
141	20240530	185800	90541780	4445	4445	4445	4445	0
142	20240530	185700	90541780	4445	4445	4445	4445	0
143	20240530	185600	90541780	4445	4445	4445	4445	0
144	20240530	185500	90541780	4445	4445	4445	4445	0
145	20240530	185400	90541780	4445	4445	4445	4445	0
146	20240530	185300	90541780	4445	4445	4445	4445	0
147	20240530	185200	90541780	4445	4445	4445	4445	0
148	20240530	185100	90541780	4445	4445	4445	4445	0
149	20240530	185000	90541780	4445	4445	4445	4445	0
150	20240530	184900	90541780	4445	4445	4445	4445	0
151	20240530	184800	90541780	4445	4445	4445	4445	0
152	20240530	184700	90541780	4445	4445	4445	4445	124
153	20240530	184600	90541780	4445	4445	4445	4445	0
154	20240530	184500	90541780	4445	4445	4445	4445	0
155	20240530	184400	90541780	4445	4445	4445	4445	0
156	20240530	184300	90541780	4445	4445	4445	4445	0
157	20240530	184200	90541780	4445	4445	4445	4445	0
158	20240530	184100	90541780	4445	4445	4445	4445	0
159	20240530	184000	90541780	4445	4445	4445	4445	0
160	20240530	183900	90541780	4445	4445	4445	4445	0
161	20240530	183800	90541780	4445	4445	4445	4445	0
162	20240530	183700	90541780	4445	4445	4445	4445	0
163	20240530	183600	90541780	4445	4445	4445	4445	0
164	20240530	183500	90541780	4445	4445	4445	4445	0
165	20240530	183400	90541780	4445	4445	4445	4445	0
166	20240530	183300	90541780	4445	4445	4445	4445	0
167	20240530	183200	90541780	4445	4445	4445	4445	0
168	20240530	183100	90541780	4445	4445	4445	4445	0
169	20240530	183000	90541780	4445	4445	4445	4445	0
170	20240530	182900	90541780	4445	4445	4445	4445	0
171	20240530	182800	90541780	4445	4445	4445	4445	0
172	20240530	182700	90541780	4445	4445	4445	4445	0
173	20240530	182600	90541780	4445	4445	4445	4445	0
174	20240530	182500	90541780	4445	4445	4445	4445	0
175	20240530	182400	90541780	4445	4445	4445	4445	0
176	20240530	182300	90541780	4445	4445	4445	4445	0
177	20240530	182200	90541780	4445	4445	4445	4445	0
178	20240530	182100	90541780	4445	4445	4445	4445	0
179	20240530	182000	90541780	4445	4445	4445	4445	0
180	20240530	181900	90541780	4445	4445	4445	4445	0
181	20240530	181800	90541780	4445	4445	4445	4445	0
182	20240530	181700	90541780	4445	4445	4445	4445	124
183	20240530	181600	90541780	4445	4445	4445	4445	0
184	20240530	181500	90541780	4445	4445	4445	4445	0
185	20240530	181400	90541780	4445	4445	4445	4445	0
186	20240530	181300	90541780	4445	4445	4445	4445	0
187	20240530	181200	90541780	4445	4445	4445	4445	0
188	20240530	181100	90541780	4445	4445	4445	4445	0
189	20240530	181000	90541780	4445	4445	4445	4445	0
190	20240530	180900	90541780	4445	4445	4445	4445	0
191	20240530	180800	90541780	4445	4445	4445	4445	0
192	20240530	180700	90541780	4445	4445	4445	4445	0
193	20240530	180600	90541780	4445	4445	4445	4445	0
194	20240530	180500	90541780	4445	4445	4445	4445	0
195	20240530	180400	90541780	4445	4445	4445	4445	0
196	20240530	180300	90541780	4445	4445	4445	4445	0
197	20240530	180200	90541780	4445	4445	4445	4445	0
198	20240530	180100	90541780	4445	4445	4445	4445	0
199	20240530	180000	90541780	4445	4445	4445	4445	0
200	20240530	175900	90541780	4445	4445	4445	4445	0
201	20240530	175800	90541780	4445	4445	4445	4445	0
202	20240530	175700	90541780	4445	4445	4445	4445	0
203	20240530	175600	90541780	4445	4445	4445	4445	0
204	20240530	175500	90541780	4445	4445	4445	4445	0
205	20240530	175400	90541780	4445	4445	4445	4445	0
206	20240530	175300	90541780	4445	4445	4445	4445	0
207	20240530	175200	90541780	4445	4445	4445	4445	0
208	20240530	175100	90541780	4445	4445	4445	4445	0
209	20240530	175000	90541780	4445	4445	4445	4445	0
210	20240530	174900	90541780	4445	4445	4445	4445	0
211	20240530	174800	90541780	4445	4445	4445	4445	0
212	20240530	174700	90541780	4445	4445	4445	4445	124
213	20240530	174600	90541780	4445	4445	4445	4445	0
214	20240530	174500	90541780	4445	4445	4445	4445	0
215	20240530	174400	90541780	4445	4445	4445	4445	0
216	20240530	174300	90541780	4445	4445	4445	4445	0
217	20240530	174200	90541780	4445	4445	4445	4445	0
218	20240530	174100	90541780	4445	4445	4445	4445	0
219	20240530	174000	90541780	4445	4445	4445	4445	0
220	20240530	173900	90541780	4445	4445	4445	4445	0
221	20240530	173800	90541780	4445	4445	4445	4445	0
222	20240530	173700	90541780	4445	4445	4445	4445	0
223	20240530	173600	90541780	4445	4445	4445	4445	0
224	20240530	173500	90541780	4445	4445	4445	4445	0
225	20240530	173400	90541780	4445	4445	4445	4445	0
226	20240530	173300	90541780	4445	4445	4445	4445	0
227	20240530	173200	90541780	4445	4445	4445	4445	0
228	20240530	173100	90541780	4445	4445	4445	4445	0
229	20240530	173000	90541780	4445	4445	4445	4445	0
230	20240530	172900	90541780	4445	4445	4445	4445	0
231	20240530	172800	90541780	4445	4445	4445	4445	0
232	20240530	172700	90541780	4445	4445	4445	4445	0
233	20240530	172600	90541780	4445	4445	4445	4445	0
234	20240530	172500	90541780	4445	4445	4445	4445	0
235	20240530	172400	90541780	4445	4445	4445	4445	0
236	20240530	172300	90541780	4445	4445	4445	4445	0
237	20240530	172200	90541780	4445	4445	4445	4445	0
238	20240530	172100	90541780	4445	4445	4445	4445	0
239	20240530	172000	90541780	4445	4445	4445	4445	0
240	20240530	171900	90541780	4445	4445	4445	4445	0
241	20240530	171800	90541780	4445	4445	4445	4445	0
242	20240530	171700	90541780	4445	4445	4445	4445	124
243	20240530	171600	90541780	4445	4445	4445	4445	0
244	20240530	171500	90541780	4445	4445	4445	4445	0
245	20240530	171400	90541780	4445	4445	4445	4445	0
246	20240530	171300	90541780	4445	4445	4445	4445	0
247	20240530	171200	90541780	4445	4445	4445	4445	0
248	20240530	171100	90541780	4445	4445	4445	4445	0
249	20240530	171000	90541780	4445	4445	4445	4445	0
250	20240530	170900	90541780	4445	4445	4445	4445	0
251	20240530	170800	90541780	4445	4445	4445	4445	0
252	20240530	170700	90541780	4445	4445	4445	4445	0
253	20240530	170600	90541780	4445	4445	4445	4445	0
254	20240530	170500	90541780	4445	4445	4445	4445	0
255	20240530	170400	90541780	4445	4445	4445	4445	0
256	20240530	170300	90541780	4445	4445	4445	4445	0
257	20240530	170200	90541780	4445	4445	4445	4445	0
258	20240530	170100	90541780	4445	4445	4445	4445	0
259	20240530	170000	90541780	4445	4445	4445	4445	0
260	20240530	165900	90541780	4445	4445	4445	4445	0
261	20240530	165800	90541780	4445	4445	4445	4445	0
262	20240530	165700	90541780	4445	4445	4445	4445	0
263	20240530	165600	90541780	4445	4445	4445	4445	0
264	20240530	165500	90541780	4445	4445	4445	4445	0
265	20240530	165400	90541780	4445	4445	4445	4445	0
266	20240530	165300	90541780	4445	4445	4445	4445	0
267	20240530	165200	90541780	4445	4445	4445	4445	0
268	20240530	165100	90541780	4445	4445	4445	4445	0
269	20240530	165000	90541780	4445	4445	4445	4445	0
270	20240530	164900	90541780	4445	4445	4445	4445	0
271	20240530	164800	90541780	4445	4445	4445	4445	0
272	20240530	164700	90541780	4445	4445	4445	4445	124
273	20240530	164600	90541780	4445	4445	4445	4445	0
274	20240530	164500	90541780	4445	4445	4445	4445	0
275	20240530	164400	90541780	4445	4445	4445	4445	0
276	20240530	164300	90541780	4445	4445	4445	4445	0
277	20240530	164200	90541780	4445	4445	4445	4445	0
278	20240530	164100	90541780	4445	4445	4445	4445	0
279	20240530	164000	90541780	4445	4445	4445	4445	0
280	20240530	163900	90541780	4445	4445	4445	4445	0
281	20240530	163800	90541780	4445	4445	4445	4445	0
282	20240530	163700	90541780	4445	4445	4445	4445	0
283	20240530	163600	90541780	4445	4445	4445	4445	0
284	20240530	163500	90541780	4445	4445	4445	4445	0
285	20240530	163400	90541780	4445	4445	4445	4445	0
286	20240530	163300	90541780	4445	4445	4445	4445	0
287	20240530	163200	90541780	4445	4445	4445	4445	0
288	20240530	163100	90541780	4445	4445	4445	4445	0
289	20240530	163000	90541780	4445	4445	4445	4445	0
290	20240530	162900	90541780	4445	4445	4445	4445	0
291	20240530	162800	90541780	4445	4445	4445	4445	0
292	20240530	162700	90541780	4445	4445	4445	4445	0
293	20240530	162600	90541780	4445	4445	4445	4445	0
294	20240530	162500	90541780	4445	4445	4445	4445	0
295	20240530	162400	90541780	4445	4445	4445	4445	0
296	20240530	162300	90541780	4445	4445	4445	4445	0
297	20240530	162200	90541780	4445	4445	4445	4445	0
298	20240530	162100	90541780	4445	4445	4445	4445	0
299	20240530	162000	90541780	4445	4445	4445	4445	0
300	20240530	161900	90541780	4445	4445	4445	4445	0
301	20240530	161800	90541780	4445	4445	4445	4445	0
302	20240530	161700	90541780	4445	4445	4445	4445	124
303	20240530	161600	90541780	4445	4445	4445	4445	0
304	20240530	161500	90541780	4445	4445	4445	4445	0
305	20240530	161400	90541780	4445	4445	4445	4445	0
306	20240530	161300	90541780	4445	4445	4445	4445	0
307	20240530	161200	90541780	4445	4445	4445	4445	0
308	20240530	161100	90541780	4445	4445	4445	4445	0
309	20240530	161000	90541780	4445	4445	4445	4445	0
310	20240530	160900	90541780	4445	4445	4445	4445	0
311	20240530	160800	90541780	4445	4445	4445	4445	0
312	20240530	160700	90541780	4445	4445	4445	4445	0
313	20240530	160600	90541780	4445	4445	4445	4445	0
314	20240530	160500	90541780	4445	4445	4445	4445	0
315	20240530	160400	90541780	4445	4445	4445	4445	0
316	20240530	160300	90541780	4445	4445	4445	4445	0
317	20240530	160200	90541780	4445	4445	4445	4445	0
318	20240530	160100	90541780	4445	4445	4445	4445	0
319	20240530	160000	90541780	4445	4445	4445	4445	0
320	20240530	155900	90541780	4445	4445	4445	4445	0
321	20240530	155800	90541780	4445	4445	4445	4445	0
322	20240530	155700	90541780	4445	4445	4445	4445	0
323	20240530	155600	90541780	4445	4445	4445	4445	0
324	20240530	155500	90541780	4445	4445	4445	4445	0
325	20240530	155400	90541780	4445	4445	4445	4445	0
326	20240530	155300	90541780	4445	4445	4445	4445	0
327	20240530	155200	90541780	4445	4445	4445	4445	0
328	20240530	155100	90541780	4445	4445	4445	4445	0
329	20240530	155000	90541780	4445	4445	4445	4445	0
330	20240530	154900	90541780	4445	4445	4445	4445	0
331	20240530	154800	90541780	4445	4445	4445	4445	0
332	20240530	154700	90541780	4445	4445	4445	4445	124
333	20240530	154600	90541780	4445	4445	4445	4445	0
334	20240530	154500	90541780	4445	4445	4445	4445	0
335	20240530	154400	90541780	4445	4445	4445	4445	0
336	20240530	154300	90541780	4445	4445	4445	4445	0
337	20240530	154200	90541780	4445	4445	4445	4445	0
338	20240530	154100	90541780	4445	4445	4445	4445	0
339	20240530	154000	90541780	4445	4445	4445	4445	0
340	20240530	153900	90541780	4445	4445	4445	4445	0
341	20240530	153800	90541780	4445	4445	4445	4445	0
342	20240530	153700	90541780	4445	4445	4445	4445	0
343	20240530	153600	90541780	4445	4445	4445	4445	0
344	20240530	153500	90541780	4445	4445	4445	4445	0
345	20240530	153400	90541780	4445	4445	4445	4445	0
346	20240530	153300	90541780	4445	4445	4445	4445	0
347	20240530	153200	90541780	4445	4445	4445	4445	0
348	20240530	153100	90541780	4445	4445	4445	4445	0
349	20240530	153000	90541780	4445	4445	4445	4445	124
350	20240530	152900	89990600	4460	4460	4460	4460	0
351	20240530	152800	89990600	4460	4460	4460	4460	0
352	20240530	152700	89990600	4460	4460	4460	4460	0
353	20240530	152600	89990600	4460	4460	4460	4460	0
354	20240530	152500	89990600	4460	4460	4460	4460	0
355	20240530	152400	89990600	4460	4460	4460	4460	0
356	20240530	152300	89990600	4460	4460	4460	4460	0
357	20240530	152200	89990600	4460	4460	4460	4460	0
358	20240530	152100	89990600	4460	4460	4460	4460	0
359	20240530	152000	89990600	4460	4460	4460	4460	0
360	20240530	151900	89990600	4460	4460	4460	4460	0
361	20240530	151800	89990600	4460	4450	4460	4450	11
362	20240530	151700	89941640	4460	4460	4460	4460	0
363	20240530	151600	89941640	4460	4460	4460	4460	0
364	20240530	151500	89941640	4460	4460	4460	4460	11
365	20240530	151400	89892580	4465	4465	4465	4465	0
366	20240530	151300	89892580	4465	4465	4465	4465	0
367	20240530	151200	89892580	4465	4465	4465	4465	0
368	20240530	151100	89892580	4465	4465	4465	4465	1
369	20240530	151000	89888115	4440	4465	4470	4440	759
370	20240530	150900	86508090	4465	4465	4465	4465	1
371	20240530	150800	86503625	4450	4450	4465	4450	5
372	20240530	150700	86481345	4465	4445	4465	4445	4
373	20240530	150600	86463520	4470	4470	4470	4470	0
374	20240530	150500	86463520	4470	4470	4470	4470	0
375	20240530	150400	86463520	4470	4470	4470	4470	0
376	20240530	150300	86463520	4470	4470	4470	4470	0
377	20240530	150200	86463520	4470	4470	4470	4470	0
378	20240530	150100	86463520	4470	4470	4470	4470	0
379	20240530	150000	86463520	4470	4470	4470	4470	0
380	20240530	145900	86463520	4470	4470	4470	4470	0
381	20240530	145800	86463520	4470	4470	4470	4470	0
382	20240530	145700	86463520	4470	4455	4470	4455	670
383	20240530	145600	83478625	4455	4445	4455	4445	11
384	20240530	145500	83429720	4455	4455	4455	4455	0
385	20240530	145400	83429720	4455	4455	4455	4455	1
386	20240530	145300	83425265	4445	4455	4455	4445	736
387	20240530	145200	80149185	4460	4460	4460	4460	0
388	20240530	145100	80149185	4460	4460	4460	4460	0
389	20240530	145000	80149185	4460	4460	4460	4460	0
390	20240530	144900	80149185	4460	4460	4460	4460	0
391	20240530	144800	80149185	4460	4460	4460	4460	1
392	20240530	144700	80144725	4450	4450	4465	4450	24
393	20240530	144600	80037885	4455	4460	4465	4455	28
394	20240530	144500	79913095	4470	4470	4470	4470	0
395	20240530	144400	79913095	4470	4470	4470	4470	0
396	20240530	144300	79913095	4470	4440	4470	4440	328
397	20240530	144200	78456745	4470	4470	4470	4470	0
398	20240530	144100	78456745	4470	4470	4470	4470	0
399	20240530	144000	78456745	4470	4445	4470	4440	330
400	20240530	143900	76990530	4470	4470	4470	4470	0
401	20240530	143800	76990530	4470	4470	4470	4470	1
402	20240530	143700	76986060	4445	4445	4445	4445	100
403	20240530	143600	76541560	4470	4470	4470	4470	0
404	20240530	143500	76541560	4470	4470	4470	4470	100
405	20240530	143400	76094560	4470	4470	4470	4470	0
406	20240530	143300	76094560	4470	4465	4470	4450	188
407	20240530	143200	75257790	4470	4470	4470	4470	0
408	20240530	143100	75257790	4470	4470	4470	4470	0
409	20240530	143000	75257790	4470	4470	4470	4470	1
410	20240530	142900	75253320	4450	4450	4450	4450	1
411	20240530	142800	75248870	4470	4450	4470	4450	2
412	20240530	142700	75239950	4470	4470	4470	4470	0
413	20240530	142600	75239950	4470	4470	4470	4470	0
414	20240530	142500	75239950	4470	4470	4470	4470	0
415	20240530	142400	75239950	4470	4470	4470	4470	1
416	20240530	142300	75235480	4460	4460	4460	4460	1
417	20240530	142200	75231020	4470	4470	4470	4470	0
418	20240530	142100	75231020	4470	4470	4470	4470	0
419	20240530	142000	75231020	4470	4470	4470	4470	0
420	20240530	141900	75231020	4470	4455	4470	4455	110
421	20240530	141800	74740955	4455	4455	4455	4455	1
422	20240530	141700	74736500	4455	4455	4455	4455	340
423	20240530	141600	73221800	4475	4475	4475	4475	0
424	20240530	141500	73221800	4475	4475	4475	4475	0
425	20240530	141400	73221800	4475	4475	4475	4475	1
426	20240530	141300	73217325	4455	4455	4455	4455	50
427	20240530	141200	72994575	4475	4475	4475	4475	0
428	20240530	141100	72994575	4475	4475	4475	4475	1
429	20240530	141000	72990100	4450	4450	4450	4450	1100
430	20240530	140900	68095100	4475	4475	4475	4475	0
431	20240530	140800	68095100	4475	4475	4475	4475	0
432	20240530	140700	68095100	4475	4475	4475	4475	0
433	20240530	140600	68095100	4475	4475	4475	4475	0
434	20240530	140500	68095100	4475	4475	4475	4475	0
435	20240530	140400	68095100	4475	4450	4475	4450	195
436	20240530	140300	67227325	4450	4450	4450	4450	0
437	20240530	140200	67227325	4450	4450	4450	4450	0
438	20240530	140100	67227325	4450	4450	4450	4445	965
439	20240530	140000	62935670	4475	4475	4475	4475	0
440	20240530	135900	62935670	4475	4475	4475	4475	0
441	20240530	135800	62935670	4475	4450	4475	4450	1177
442	20240530	135700	57697995	4475	4475	4475	4475	0
443	20240530	135600	57697995	4475	4475	4475	4475	0
444	20240530	135500	57697995	4475	4475	4475	4475	0
445	20240530	135400	57697995	4475	4475	4475	4475	0
446	20240530	135300	57697995	4475	4475	4475	4475	0
447	20240530	135200	57697995	4475	4475	4475	4475	0
448	20240530	135100	57697995	4475	4475	4475	4475	1
449	20240530	135000	57693520	4450	4460	4460	4450	276
450	20240530	134900	56463545	4475	4465	4475	4465	7
451	20240530	134800	56432280	4475	4475	4475	4475	0
452	20240530	134700	56432280	4475	4475	4475	4475	0
453	20240530	134600	56432280	4475	4475	4475	4475	0
454	20240530	134500	56432280	4475	4470	4475	4465	201
455	20240530	134400	55534305	4475	4455	4475	4455	55
456	20240530	134300	55289260	4475	4475	4475	4475	0
457	20240530	134200	55289260	4475	4475	4475	4475	0
458	20240530	134100	55289260	4475	4475	4475	4475	0
459	20240530	134000	55289260	4475	4475	4475	4475	2
460	20240530	133900	55280310	4475	4475	4475	4475	0
461	20240530	133800	55280310	4475	4475	4475	4475	0
462	20240530	133700	55280310	4475	4475	4475	4475	0
463	20240530	133600	55280310	4475	4475	4475	4475	0
464	20240530	133500	55280310	4475	4465	4475	4465	67
465	20240530	133400	54980830	4465	4465	4465	4465	100
466	20240530	133300	54534330	4465	4460	4465	4460	232
467	20240530	133200	53499110	4460	4460	4460	4460	0
468	20240530	133100	53499110	4460	4460	4460	4460	6
469	20240530	133000	53472350	4460	4460	4460	4460	5
470	20240530	132900	53450050	4460	4460	4460	4460	0
471	20240530	132800	53450050	4460	4460	4460	4460	0
472	20240530	132700	53450050	4460	4460	4460	4460	10
473	20240530	132600	53405450	4460	4460	4460	4460	0
474	20240530	132500	53405450	4460	4460	4460	4460	0
475	20240530	132400	53405450	4460	4460	4460	4460	0
476	20240530	132300	53405450	4460	4460	4460	4460	0
477	20240530	132200	53405450	4460	4460	4460	4460	0
478	20240530	132100	53405450	4460	4460	4460	4460	0
479	20240530	132000	53405450	4460	4460	4460	4460	1
480	20240530	131900	53400990	4450	4450	4450	4450	189
481	20240530	131800	52559940	4460	4460	4460	4460	0
482	20240530	131700	52559940	4460	4460	4460	4460	210
483	20240530	131600	51623340	4460	4450	4460	4450	201
484	20240530	131500	50728880	4465	4465	4465	4465	0
485	20240530	131400	50728880	4465	4465	4465	4465	0
486	20240530	131300	50728880	4465	4465	4465	4465	0
487	20240530	131200	50728880	4465	4465	4465	4465	1
488	20240530	131100	50724415	4450	4450	4450	4450	208
489	20240530	131000	49798815	4465	4465	4465	4465	0
490	20240530	130900	49798815	4465	4465	4465	4465	0
491	20240530	130800	49798815	4465	4465	4465	4465	1
492	20240530	130700	49794350	4475	4475	4475	4475	0
493	20240530	130600	49794350	4475	4475	4475	4475	0
494	20240530	130500	49794350	4475	4475	4475	4475	0
495	20240530	130400	49794350	4475	4475	4475	4475	0
496	20240530	130300	49794350	4475	4475	4475	4475	0
497	20240530	130200	49794350	4475	4475	4475	4475	0
498	20240530	130100	49794350	4475	4475	4475	4475	0
499	20240530	130000	49794350	4475	4475	4475	4475	0
500	20240530	125900	49794350	4475	4475	4475	4475	0
501	20240530	125800	49794350	4475	4475	4475	4475	10
502	20240530	125700	49749600	4475	4475	4475	4475	23
503	20240530	125600	49646675	4475	4475	4475	4475	0
504	20240530	125500	49646675	4475	4475	4475	4475	0
505	20240530	125400	49646675	4475	4475	4475	4475	0
506	20240530	125300	49646675	4475	4475	4475	4475	0
507	20240530	125200	49646675	4475	4475	4475	4475	0
508	20240530	125100	49646675	4475	4475	4475	4475	0
509	20240530	125000	49646675	4475	4475	4475	4475	0
510	20240530	124900	49646675	4475	4445	4475	4445	116
511	20240530	124800	49131025	4475	4475	4475	4475	0
512	20240530	124700	49131025	4475	4475	4475	4475	0
513	20240530	124600	49131025	4475	4475	4475	4475	0
514	20240530	124500	49131025	4475	4475	4475	4475	6
515	20240530	124400	49104175	4475	4475	4475	4475	1
516	20240530	124300	49099700	4475	4475	4475	4475	0
517	20240530	124200	49099700	4475	4475	4475	4475	0
518	20240530	124100	49099700	4475	4475	4475	4475	0
519	20240530	124000	49099700	4475	4475	4475	4475	1
520	20240530	123900	49095225	4475	4450	4475	4450	7
521	20240530	123800	49064025	4475	4475	4475	4475	10
522	20240530	123700	49019275	4475	4475	4475	4475	0
523	20240530	123600	49019275	4475	4470	4475	4470	3
524	20240530	123500	49005860	4475	4475	4475	4475	10
525	20240530	123400	48961110	4475	4475	4475	4475	0
526	20240530	123300	48961110	4475	4475	4475	4475	0
527	20240530	123200	48961110	4475	4475	4475	4475	0
528	20240530	123100	48961110	4475	4475	4475	4475	0
529	20240530	123000	48961110	4475	4475	4475	4475	0
530	20240530	122900	48961110	4475	4475	4475	4475	0
531	20240530	122800	48961110	4475	4475	4475	4475	0
532	20240530	122700	48961110	4475	4475	4475	4475	0
533	20240530	122600	48961110	4475	4475	4475	4475	0
534	20240530	122500	48961110	4475	4475	4475	4475	0
535	20240530	122400	48961110	4475	4475	4475	4475	10
536	20240530	122300	48916360	4475	4475	4475	4475	0
537	20240530	122200	48916360	4475	4475	4475	4475	0
538	20240530	122100	48916360	4475	4475	4475	4475	0
539	20240530	122000	48916360	4475	4475	4475	4475	0
540	20240530	121900	48916360	4475	4475	4475	4475	0
541	20240530	121800	48916360	4475	4475	4475	4475	0
542	20240530	121700	48916360	4475	4445	4475	4445	214
543	20240530	121600	47965100	4450	4450	4450	4450	7
544	20240530	121500	47933950	4450	4450	4450	4450	348
545	20240530	121400	46385350	4455	4460	4460	4455	391
546	20240530	121300	44643420	4480	4480	4480	4480	0
547	20240530	121200	44643420	4480	4480	4480	4480	0
548	20240530	121100	44643420	4480	4480	4480	4480	0
549	20240530	121000	44643420	4480	4480	4480	4480	1
550	20240530	120900	44638940	4460	4460	4460	4460	0
551	20240530	120800	44638940	4460	4460	4460	4460	104
552	20240530	120700	44175100	4485	4485	4485	4485	0
553	20240530	120600	44175100	4485	4485	4485	4485	0
554	20240530	120500	44175100	4485	4485	4485	4485	0
555	20240530	120400	44175100	4485	4485	4485	4485	0
556	20240530	120300	44175100	4485	4485	4485	4485	0
557	20240530	120200	44175100	4485	4485	4485	4485	0
558	20240530	120100	44175100	4485	4485	4485	4485	0
559	20240530	120000	44175100	4485	4485	4485	4485	0
560	20240530	115900	44175100	4485	4485	4485	4485	0
561	20240530	115800	44175100	4485	4485	4485	4485	0
562	20240530	115700	44175100	4485	4460	4485	4460	6
563	20240530	115600	44148315	4455	4495	4495	4455	683
564	20240530	115500	41103510	4460	4460	4460	4460	1
565	20240530	115400	41099050	4470	4470	4470	4470	0
566	20240530	115300	41099050	4470	4470	4470	4470	0
567	20240530	115200	41099050	4470	4470	4470	4470	2097
568	20240530	115100	31725460	4470	4470	4470	4470	0
569	20240530	115000	31725460	4470	4470	4470	4470	1
570	20240530	114900	31720990	4465	4465	4465	4465	0
571	20240530	114800	31720990	4465	4470	4470	4465	171
572	20240530	114700	30957170	4495	4495	4495	4495	0
573	20240530	114600	30957170	4495	4495	4495	4495	0
574	20240530	114500	30957170	4495	4495	4495	4495	6
575	20240530	114400	30930200	4495	4495	4495	4495	0
576	20240530	114300	30930200	4495	4495	4495	4495	0
577	20240530	114200	30930200	4495	4495	4495	4495	0
578	20240530	114100	30930200	4495	4495	4495	4495	0
579	20240530	114000	30930200	4495	4495	4495	4495	0
580	20240530	113900	30930200	4495	4495	4495	4495	2
581	20240530	113800	30921210	4495	4495	4495	4495	0
582	20240530	113700	30921210	4495	4495	4495	4495	0
583	20240530	113600	30921210	4495	4495	4495	4495	0
584	20240530	113500	30921210	4495	4495	4495	4495	0
585	20240530	113400	30921210	4495	4495	4495	4495	0
586	20240530	113300	30921210	4495	4495	4495	4495	0
587	20240530	113200	30921210	4495	4495	4495	4495	0
588	20240530	113100	30921210	4495	4495	4495	4495	0
589	20240530	113000	30921210	4495	4495	4495	4495	1
590	20240530	112900	30916715	4480	4480	4480	4480	32
591	20240530	112800	30773355	4495	4495	4495	4495	31
592	20240530	112700	30634010	4495	4495	4495	4495	0
593	20240530	112600	30634010	4495	4495	4495	4495	0
594	20240530	112500	30634010	4495	4495	4495	4495	0
595	20240530	112400	30634010	4495	4495	4495	4495	0
596	20240530	112300	30634010	4495	4495	4495	4495	1
597	20240530	112200	30629515	4465	4495	4495	4465	211
598	20240530	112100	29687370	4465	4475	4475	4465	664
599	20240530	112000	26720050	4480	4485	4485	4480	59
600	20240530	111900	26455725	4505	4505	4505	4505	0
601	20240530	111800	26455725	4505	4485	4505	4485	111
602	20240530	111700	25957870	4505	4505	4505	4505	0
603	20240530	111600	25957870	4505	4505	4505	4505	3
604	20240530	111500	25944355	4505	4505	4505	4505	0
605	20240530	111400	25944355	4505	4505	4505	4505	0
606	20240530	111300	25944355	4505	4505	4505	4505	0
607	20240530	111200	25944355	4505	4505	4505	4505	0
608	20240530	111100	25944355	4505	4505	4505	4505	0
609	20240530	111000	25944355	4505	4505	4505	4505	0
610	20240530	110900	25944355	4505	4505	4505	4505	0
611	20240530	110800	25944355	4505	4505	4505	4505	0
612	20240530	110700	25944355	4505	4505	4505	4505	0
613	20240530	110600	25944355	4505	4505	4505	4505	0
614	20240530	110500	25944355	4505	4505	4505	4505	0
615	20240530	110400	25944355	4505	4505	4505	4505	0
616	20240530	110300	25944355	4505	4505	4505	4505	0
617	20240530	110200	25944355	4505	4505	4505	4505	0
618	20240530	110100	25944355	4505	4505	4505	4505	0
619	20240530	110000	25944355	4505	4505	4505	4505	0
620	20240530	105900	25944355	4505	4505	4505	4505	0
621	20240530	105800	25944355	4505	4505	4505	4505	1
622	20240530	105700	25939850	4500	4500	4500	4500	0
623	20240530	105600	25939850	4500	4500	4500	4500	0
624	20240530	105500	25939850	4500	4500	4500	4500	0
625	20240530	105400	25939850	4500	4500	4500	4500	167
626	20240530	105300	25188350	4505	4505	4505	4505	0
627	20240530	105200	25188350	4505	4480	4505	4480	53
628	20240530	105100	24950885	4485	4485	4485	4485	0
629	20240530	105000	24950885	4485	4485	4485	4485	0
630	20240530	104900	24950885	4485	4485	4485	4485	33
631	20240530	104800	24802880	4485	4485	4485	4485	0
632	20240530	104700	24802880	4485	4485	4485	4485	1
633	20240530	104600	24798395	4505	4505	4505	4505	0
634	20240530	104500	24798395	4505	4505	4505	4505	1
635	20240530	104400	24793890	4480	4480	4480	4480	10
636	20240530	104300	24749090	4505	4505	4505	4505	1
637	20240530	104200	24744585	4500	4500	4500	4500	0
638	20240530	104100	24744585	4500	4500	4500	4500	150
639	20240530	104000	24069585	4500	4500	4500	4500	2
640	20240530	103900	24060585	4500	4500	4500	4500	0
641	20240530	103800	24060585	4500	4500	4500	4500	0
642	20240530	103700	24060585	4500	4500	4500	4500	0
643	20240530	103600	24060585	4500	4500	4500	4500	0
644	20240530	103500	24060585	4500	4500	4500	4500	0
645	20240530	103400	24060585	4500	4500	4500	4500	0
646	20240530	103300	24060585	4500	4485	4500	4485	278
647	20240530	103200	22813740	4500	4500	4500	4500	100
648	20240530	103100	22363740	4505	4505	4505	4505	0
649	20240530	103000	22363740	4505	4505	4505	4505	0
650	20240530	102900	22363740	4505	4505	4505	4505	0
651	20240530	102800	22363740	4505	4505	4505	4505	0
652	20240530	102700	22363740	4505	4505	4505	4505	0
653	20240530	102600	22363740	4505	4505	4505	4505	0
654	20240530	102500	22363740	4505	4505	4505	4505	0
655	20240530	102400	22363740	4505	4505	4505	4505	0
656	20240530	102300	22363740	4505	4505	4505	4505	0
657	20240530	102200	22363740	4505	4505	4505	4505	0
658	20240530	102100	22363740	4505	4490	4505	4490	3
659	20240530	102000	22350255	4505	4505	4505	4505	0
660	20240530	101900	22350255	4505	4505	4505	4505	0
661	20240530	101800	22350255	4505	4505	4505	4505	0
662	20240530	101700	22350255	4505	4505	4505	4505	1
663	20240530	101600	22345750	4485	4485	4485	4485	66
664	20240530	101500	22049740	4510	4510	4510	4510	0
665	20240530	101400	22049740	4510	4510	4510	4510	0
666	20240530	101300	22049740	4510	4510	4510	4510	2
667	20240530	101200	22040720	4485	4485	4485	4485	1
668	20240530	101100	22036235	4510	4510	4510	4510	0
669	20240530	101000	22036235	4510	4510	4510	4510	0
670	20240530	100900	22036235	4510	4510	4510	4510	0
671	20240530	100800	22036235	4510	4510	4510	4510	0
672	20240530	100700	22036235	4510	4510	4510	4510	0
673	20240530	100600	22036235	4510	4510	4510	4510	0
674	20240530	100500	22036235	4510	4510	4510	4510	0
675	20240530	100400	22036235	4510	4510	4510	4510	0
676	20240530	100300	22036235	4510	4510	4510	4510	0
677	20240530	100200	22036235	4510	4510	4510	4510	0
678	20240530	100100	22036235	4510	4510	4510	4510	0
679	20240530	100000	22036235	4510	4510	4510	4510	1
680	20240530	095900	22031725	4515	4515	4515	4515	0
681	20240530	095800	22031725	4515	4515	4515	4515	0
682	20240530	095700	22031725	4515	4515	4515	4515	1
683	20240530	095600	22027210	4515	4515	4515	4515	1
684	20240530	095500	22022695	4515	4510	4515	4510	230
685	20240530	095400	20985380	4510	4510	4510	4490	206
686	20240530	095300	20060360	4510	4510	4510	4510	662
687	20240530	095200	17074740	4510	4510	4510	4510	0
688	20240530	095100	17074740	4510	4510	4510	4510	0
689	20240530	095000	17074740	4510	4510	4510	4510	0
690	20240530	094900	17074740	4510	4510	4510	4510	0
691	20240530	094800	17074740	4510	4510	4510	4510	1
692	20240530	094700	17070230	4480	4480	4480	4480	214
693	20240530	094600	16111510	4500	4500	4500	4500	0
694	20240530	094500	16111510	4500	4500	4500	4500	20
695	20240530	094400	16021510	4500	4500	4500	4500	1
696	20240530	094300	16017010	4480	4480	4480	4480	0
697	20240530	094200	16017010	4480	4500	4500	4480	182
698	20240530	094100	15201225	4485	4485	4485	4485	0
699	20240530	094000	15201225	4485	4485	4500	4485	220
700	20240530	093900	14214010	4490	4490	4490	4490	0
701	20240530	093800	14214010	4490	4490	4490	4490	0
702	20240530	093700	14214010	4490	4490	4490	4490	0
703	20240530	093600	14214010	4490	4490	4490	4490	0
704	20240530	093500	14214010	4490	4490	4490	4490	1
705	20240530	093400	14209520	4480	4485	4485	4480	494
706	20240530	093300	11995645	4490	4490	4490	4490	0
707	20240530	093200	11995645	4490	4490	4490	4490	456
708	20240530	093100	9948205	4490	4495	4495	4490	18
709	20240530	093000	9867350	4535	4535	4535	4535	0
710	20240530	092900	9867350	4535	4535	4535	4535	0
711	20240530	092800	9867350	4535	4535	4535	4535	0
712	20240530	092700	9867350	4535	4535	4535	4535	0
713	20240530	092600	9867350	4535	4535	4535	4535	0
714	20240530	092500	9867350	4535	4535	4535	4535	0
715	20240530	092400	9867350	4535	4535	4535	4535	0
716	20240530	092300	9867350	4535	4535	4535	4535	0
717	20240530	092200	9867350	4535	4535	4535	4535	0
718	20240530	092100	9867350	4535	4535	4535	4535	2
719	20240530	092000	9858280	4525	4525	4525	4525	0
720	20240530	091900	9858280	4525	4525	4525	4525	500
721	20240530	091800	7595780	4525	4525	4525	4525	0
722	20240530	091700	7595780	4525	4490	4525	4490	51
723	20240530	091600	7366755	4525	4525	4525	4525	0
724	20240530	091500	7366755	4525	4525	4525	4525	0
725	20240530	091400	7366755	4525	4525	4525	4525	0
726	20240530	091300	7366755	4525	4520	4525	4520	4
727	20240530	091200	7348670	4525	4525	4525	4525	0
728	20240530	091100	7348670	4525	4525	4525	4525	0
729	20240530	091000	7348670	4525	4525	4525	4525	0
730	20240530	090900	7348670	4525	4525	4525	4525	0
731	20240530	090800	7348670	4525	4525	4525	4525	0
732	20240530	090700	7348670	4525	4525	4525	4525	0
733	20240530	090600	7348670	4525	4525	4525	4525	0
734	20240530	090500	7348670	4525	4525	4525	4525	23
735	20240530	090400	7244595	4495	4535	4535	4495	22
736	20240530	090300	7144945	4540	4510	4540	4510	230
737	20240530	090200	6107615	4510	4510	4510	4510	0
738	20240530	090100	6107615	4510	4510	4510	4510	0
739	20240530	090000	6107615	4510	4510	4510	4495	1356