KissMeData/377740/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212800	145651960	4095	4095	4095	4095	151
3	20240530	212700	145651960	4095	4095	4095	4095	0
4	20240530	212600	145651960	4095	4095	4095	4095	0
5	20240530	212500	145651960	4095	4095	4095	4095	0
6	20240530	212400	145651960	4095	4095	4095	4095	0
7	20240530	212300	145651960	4095	4095	4095	4095	0
8	20240530	212200	145651960	4095	4095	4095	4095	0
9	20240530	212100	145651960	4095	4095	4095	4095	0
10	20240530	212000	145651960	4095	4095	4095	4095	0
11	20240530	211900	145651960	4095	4095	4095	4095	0
12	20240530	211800	145651960	4095	4095	4095	4095	0
13	20240530	211700	145651960	4095	4095	4095	4095	0
14	20240530	211600	145651960	4095	4095	4095	4095	0
15	20240530	211500	145651960	4095	4095	4095	4095	0
16	20240530	211400	145651960	4095	4095	4095	4095	0
17	20240530	211300	145651960	4095	4095	4095	4095	0
18	20240530	211200	145651960	4095	4095	4095	4095	0
19	20240530	211100	145651960	4095	4095	4095	4095	0
20	20240530	211000	145651960	4095	4095	4095	4095	0
21	20240530	210900	145651960	4095	4095	4095	4095	0
22	20240530	210800	145651960	4095	4095	4095	4095	0
23	20240530	210700	145651960	4095	4095	4095	4095	0
24	20240530	210600	145651960	4095	4095	4095	4095	0
25	20240530	210500	145651960	4095	4095	4095	4095	0
26	20240530	210400	145651960	4095	4095	4095	4095	0
27	20240530	210300	145651960	4095	4095	4095	4095	0
28	20240530	210200	145651960	4095	4095	4095	4095	0
29	20240530	210100	145651960	4095	4095	4095	4095	0
30	20240530	210000	145651960	4095	4095	4095	4095	0
31	20240530	205900	145651960	4095	4095	4095	4095	0
32	20240530	205800	145651960	4095	4095	4095	4095	151
33	20240530	205700	145651960	4095	4095	4095	4095	0
34	20240530	205600	145651960	4095	4095	4095	4095	0
35	20240530	205500	145651960	4095	4095	4095	4095	0
36	20240530	205400	145651960	4095	4095	4095	4095	0
37	20240530	205300	145651960	4095	4095	4095	4095	0
38	20240530	205200	145651960	4095	4095	4095	4095	0
39	20240530	205100	145651960	4095	4095	4095	4095	0
40	20240530	205000	145651960	4095	4095	4095	4095	0
41	20240530	204900	145651960	4095	4095	4095	4095	0
42	20240530	204800	145651960	4095	4095	4095	4095	0
43	20240530	204700	145651960	4095	4095	4095	4095	0
44	20240530	204600	145651960	4095	4095	4095	4095	0
45	20240530	204500	145651960	4095	4095	4095	4095	0
46	20240530	204400	145651960	4095	4095	4095	4095	0
47	20240530	204300	145651960	4095	4095	4095	4095	0
48	20240530	204200	145651960	4095	4095	4095	4095	0
49	20240530	204100	145651960	4095	4095	4095	4095	0
50	20240530	204000	145651960	4095	4095	4095	4095	0
51	20240530	203900	145651960	4095	4095	4095	4095	0
52	20240530	203800	145651960	4095	4095	4095	4095	0
53	20240530	203700	145651960	4095	4095	4095	4095	0
54	20240530	203600	145651960	4095	4095	4095	4095	0
55	20240530	203500	145651960	4095	4095	4095	4095	0
56	20240530	203400	145651960	4095	4095	4095	4095	0
57	20240530	203300	145651960	4095	4095	4095	4095	0
58	20240530	203200	145651960	4095	4095	4095	4095	0
59	20240530	203100	145651960	4095	4095	4095	4095	0
60	20240530	203000	145651960	4095	4095	4095	4095	0
61	20240530	202900	145651960	4095	4095	4095	4095	0
62	20240530	202800	145651960	4095	4095	4095	4095	151
63	20240530	202700	145651960	4095	4095	4095	4095	0
64	20240530	202600	145651960	4095	4095	4095	4095	0
65	20240530	202500	145651960	4095	4095	4095	4095	0
66	20240530	202400	145651960	4095	4095	4095	4095	0
67	20240530	202300	145651960	4095	4095	4095	4095	0
68	20240530	202200	145651960	4095	4095	4095	4095	0
69	20240530	202100	145651960	4095	4095	4095	4095	0
70	20240530	202000	145651960	4095	4095	4095	4095	0
71	20240530	201900	145651960	4095	4095	4095	4095	0
72	20240530	201800	145651960	4095	4095	4095	4095	0
73	20240530	201700	145651960	4095	4095	4095	4095	0
74	20240530	201600	145651960	4095	4095	4095	4095	0
75	20240530	201500	145651960	4095	4095	4095	4095	0
76	20240530	201400	145651960	4095	4095	4095	4095	0
77	20240530	201300	145651960	4095	4095	4095	4095	0
78	20240530	201200	145651960	4095	4095	4095	4095	0
79	20240530	201100	145651960	4095	4095	4095	4095	0
80	20240530	201000	145651960	4095	4095	4095	4095	0
81	20240530	200900	145651960	4095	4095	4095	4095	0
82	20240530	200800	145651960	4095	4095	4095	4095	0
83	20240530	200700	145651960	4095	4095	4095	4095	0
84	20240530	200600	145651960	4095	4095	4095	4095	0
85	20240530	200500	145651960	4095	4095	4095	4095	0
86	20240530	200400	145651960	4095	4095	4095	4095	0
87	20240530	200300	145651960	4095	4095	4095	4095	0
88	20240530	200200	145651960	4095	4095	4095	4095	0
89	20240530	200100	145651960	4095	4095	4095	4095	0
90	20240530	200000	145651960	4095	4095	4095	4095	0
91	20240530	195900	145651960	4095	4095	4095	4095	0
92	20240530	195800	145651960	4095	4095	4095	4095	151
93	20240530	195700	145651960	4095	4095	4095	4095	0
94	20240530	195600	145651960	4095	4095	4095	4095	0
95	20240530	195500	145651960	4095	4095	4095	4095	0
96	20240530	195400	145651960	4095	4095	4095	4095	0
97	20240530	195300	145651960	4095	4095	4095	4095	0
98	20240530	195200	145651960	4095	4095	4095	4095	0
99	20240530	195100	145651960	4095	4095	4095	4095	0
100	20240530	195000	145651960	4095	4095	4095	4095	0
101	20240530	194900	145651960	4095	4095	4095	4095	0
102	20240530	194800	145651960	4095	4095	4095	4095	0
103	20240530	194700	145651960	4095	4095	4095	4095	0
104	20240530	194600	145651960	4095	4095	4095	4095	0
105	20240530	194500	145651960	4095	4095	4095	4095	0
106	20240530	194400	145651960	4095	4095	4095	4095	0
107	20240530	194300	145651960	4095	4095	4095	4095	0
108	20240530	194200	145651960	4095	4095	4095	4095	0
109	20240530	194100	145651960	4095	4095	4095	4095	0
110	20240530	194000	145651960	4095	4095	4095	4095	0
111	20240530	193900	145651960	4095	4095	4095	4095	0
112	20240530	193800	145651960	4095	4095	4095	4095	0
113	20240530	193700	145651960	4095	4095	4095	4095	0
114	20240530	193600	145651960	4095	4095	4095	4095	0
115	20240530	193500	145651960	4095	4095	4095	4095	0
116	20240530	193400	145651960	4095	4095	4095	4095	0
117	20240530	193300	145651960	4095	4095	4095	4095	0
118	20240530	193200	145651960	4095	4095	4095	4095	0
119	20240530	193100	145651960	4095	4095	4095	4095	0
120	20240530	193000	145651960	4095	4095	4095	4095	0
121	20240530	192900	145651960	4095	4095	4095	4095	0
122	20240530	192800	145651960	4095	4095	4095	4095	151
123	20240530	192700	145651960	4095	4095	4095	4095	0
124	20240530	192600	145651960	4095	4095	4095	4095	0
125	20240530	192500	145651960	4095	4095	4095	4095	0
126	20240530	192400	145651960	4095	4095	4095	4095	0
127	20240530	192300	145651960	4095	4095	4095	4095	0
128	20240530	192200	145651960	4095	4095	4095	4095	0
129	20240530	192100	145651960	4095	4095	4095	4095	0
130	20240530	192000	145651960	4095	4095	4095	4095	0
131	20240530	191900	145651960	4095	4095	4095	4095	0
132	20240530	191800	145651960	4095	4095	4095	4095	0
133	20240530	191700	145651960	4095	4095	4095	4095	0
134	20240530	191600	145651960	4095	4095	4095	4095	0
135	20240530	191500	145651960	4095	4095	4095	4095	0
136	20240530	191400	145651960	4095	4095	4095	4095	0
137	20240530	191300	145651960	4095	4095	4095	4095	0
138	20240530	191200	145651960	4095	4095	4095	4095	0
139	20240530	191100	145651960	4095	4095	4095	4095	0
140	20240530	191000	145651960	4095	4095	4095	4095	0
141	20240530	190900	145651960	4095	4095	4095	4095	0
142	20240530	190800	145651960	4095	4095	4095	4095	0
143	20240530	190700	145651960	4095	4095	4095	4095	0
144	20240530	190600	145651960	4095	4095	4095	4095	0
145	20240530	190500	145651960	4095	4095	4095	4095	0
146	20240530	190400	145651960	4095	4095	4095	4095	0
147	20240530	190300	145651960	4095	4095	4095	4095	0
148	20240530	190200	145651960	4095	4095	4095	4095	0
149	20240530	190100	145651960	4095	4095	4095	4095	0
150	20240530	190000	145651960	4095	4095	4095	4095	0
151	20240530	185900	145651960	4095	4095	4095	4095	0
152	20240530	185800	145651960	4095	4095	4095	4095	151
153	20240530	185700	145651960	4095	4095	4095	4095	0
154	20240530	185600	145651960	4095	4095	4095	4095	0
155	20240530	185500	145651960	4095	4095	4095	4095	0
156	20240530	185400	145651960	4095	4095	4095	4095	0
157	20240530	185300	145651960	4095	4095	4095	4095	0
158	20240530	185200	145651960	4095	4095	4095	4095	0
159	20240530	185100	145651960	4095	4095	4095	4095	0
160	20240530	185000	145651960	4095	4095	4095	4095	0
161	20240530	184900	145651960	4095	4095	4095	4095	0
162	20240530	184800	145651960	4095	4095	4095	4095	0
163	20240530	184700	145651960	4095	4095	4095	4095	0
164	20240530	184600	145651960	4095	4095	4095	4095	0
165	20240530	184500	145651960	4095	4095	4095	4095	0
166	20240530	184400	145651960	4095	4095	4095	4095	0
167	20240530	184300	145651960	4095	4095	4095	4095	0
168	20240530	184200	145651960	4095	4095	4095	4095	0
169	20240530	184100	145651960	4095	4095	4095	4095	0
170	20240530	184000	145651960	4095	4095	4095	4095	0
171	20240530	183900	145651960	4095	4095	4095	4095	0
172	20240530	183800	145651960	4095	4095	4095	4095	0
173	20240530	183700	145651960	4095	4095	4095	4095	0
174	20240530	183600	145651960	4095	4095	4095	4095	0
175	20240530	183500	145651960	4095	4095	4095	4095	0
176	20240530	183400	145651960	4095	4095	4095	4095	0
177	20240530	183300	145651960	4095	4095	4095	4095	0
178	20240530	183200	145651960	4095	4095	4095	4095	0
179	20240530	183100	145651960	4095	4095	4095	4095	0
180	20240530	183000	145651960	4095	4095	4095	4095	0
181	20240530	182900	145651960	4095	4095	4095	4095	0
182	20240530	182800	145651960	4095	4095	4095	4095	151
183	20240530	182700	145651960	4095	4095	4095	4095	0
184	20240530	182600	145651960	4095	4095	4095	4095	0
185	20240530	182500	145651960	4095	4095	4095	4095	0
186	20240530	182400	145651960	4095	4095	4095	4095	0
187	20240530	182300	145651960	4095	4095	4095	4095	0
188	20240530	182200	145651960	4095	4095	4095	4095	0
189	20240530	182100	145651960	4095	4095	4095	4095	0
190	20240530	182000	145651960	4095	4095	4095	4095	0
191	20240530	181900	145651960	4095	4095	4095	4095	0
192	20240530	181800	145651960	4095	4095	4095	4095	0
193	20240530	181700	145651960	4095	4095	4095	4095	0
194	20240530	181600	145651960	4095	4095	4095	4095	0
195	20240530	181500	145651960	4095	4095	4095	4095	0
196	20240530	181400	145651960	4095	4095	4095	4095	0
197	20240530	181300	145651960	4095	4095	4095	4095	0
198	20240530	181200	145651960	4095	4095	4095	4095	0
199	20240530	181100	145651960	4095	4095	4095	4095	0
200	20240530	181000	145651960	4095	4095	4095	4095	0
201	20240530	180900	145651960	4095	4095	4095	4095	0
202	20240530	180800	145651960	4095	4095	4095	4095	0
203	20240530	180700	145651960	4095	4095	4095	4095	0
204	20240530	180600	145651960	4095	4095	4095	4095	0
205	20240530	180500	145651960	4095	4095	4095	4095	0
206	20240530	180400	145651960	4095	4095	4095	4095	0
207	20240530	180300	145651960	4095	4095	4095	4095	0
208	20240530	180200	145651960	4095	4095	4095	4095	0
209	20240530	180100	145651960	4095	4095	4095	4095	0
210	20240530	180000	145651960	4095	4095	4095	4095	0
211	20240530	175900	145651960	4095	4095	4095	4095	0
212	20240530	175800	145651960	4095	4095	4095	4095	151
213	20240530	175700	145651960	4095	4095	4095	4095	0
214	20240530	175600	145651960	4095	4095	4095	4095	0
215	20240530	175500	145651960	4095	4095	4095	4095	0
216	20240530	175400	145651960	4095	4095	4095	4095	0
217	20240530	175300	145651960	4095	4095	4095	4095	0
218	20240530	175200	145651960	4095	4095	4095	4095	0
219	20240530	175100	145651960	4095	4095	4095	4095	0
220	20240530	175000	145651960	4095	4095	4095	4095	0
221	20240530	174900	145651960	4095	4095	4095	4095	0
222	20240530	174800	145651960	4095	4095	4095	4095	0
223	20240530	174700	145651960	4095	4095	4095	4095	0
224	20240530	174600	145651960	4095	4095	4095	4095	0
225	20240530	174500	145651960	4095	4095	4095	4095	0
226	20240530	174400	145651960	4095	4095	4095	4095	0
227	20240530	174300	145651960	4095	4095	4095	4095	0
228	20240530	174200	145651960	4095	4095	4095	4095	0
229	20240530	174100	145651960	4095	4095	4095	4095	0
230	20240530	174000	145651960	4095	4095	4095	4095	0
231	20240530	173900	145651960	4095	4095	4095	4095	0
232	20240530	173800	145651960	4095	4095	4095	4095	0
233	20240530	173700	145651960	4095	4095	4095	4095	0
234	20240530	173600	145651960	4095	4095	4095	4095	0
235	20240530	173500	145651960	4095	4095	4095	4095	0
236	20240530	173400	145651960	4095	4095	4095	4095	0
237	20240530	173300	145651960	4095	4095	4095	4095	0
238	20240530	173200	145651960	4095	4095	4095	4095	0
239	20240530	173100	145651960	4095	4095	4095	4095	0
240	20240530	173000	145651960	4095	4095	4095	4095	0
241	20240530	172900	145651960	4095	4095	4095	4095	0
242	20240530	172800	145651960	4095	4095	4095	4095	151
243	20240530	172700	145651960	4095	4095	4095	4095	0
244	20240530	172600	145651960	4095	4095	4095	4095	0
245	20240530	172500	145651960	4095	4095	4095	4095	0
246	20240530	172400	145651960	4095	4095	4095	4095	0
247	20240530	172300	145651960	4095	4095	4095	4095	0
248	20240530	172200	145651960	4095	4095	4095	4095	0
249	20240530	172100	145651960	4095	4095	4095	4095	0
250	20240530	172000	145651960	4095	4095	4095	4095	0
251	20240530	171900	145651960	4095	4095	4095	4095	0
252	20240530	171800	145651960	4095	4095	4095	4095	0
253	20240530	171700	145651960	4095	4095	4095	4095	0
254	20240530	171600	145651960	4095	4095	4095	4095	0
255	20240530	171500	145651960	4095	4095	4095	4095	0
256	20240530	171400	145651960	4095	4095	4095	4095	0
257	20240530	171300	145651960	4095	4095	4095	4095	0
258	20240530	171200	145651960	4095	4095	4095	4095	0
259	20240530	171100	145651960	4095	4095	4095	4095	0
260	20240530	171000	145651960	4095	4095	4095	4095	0
261	20240530	170900	145651960	4095	4095	4095	4095	0
262	20240530	170800	145651960	4095	4095	4095	4095	0
263	20240530	170700	145651960	4095	4095	4095	4095	0
264	20240530	170600	145651960	4095	4095	4095	4095	0
265	20240530	170500	145651960	4095	4095	4095	4095	0
266	20240530	170400	145651960	4095	4095	4095	4095	0
267	20240530	170300	145651960	4095	4095	4095	4095	0
268	20240530	170200	145651960	4095	4095	4095	4095	0
269	20240530	170100	145651960	4095	4095	4095	4095	0
270	20240530	170000	145651960	4095	4095	4095	4095	0
271	20240530	165900	145651960	4095	4095	4095	4095	0
272	20240530	165800	145651960	4095	4095	4095	4095	151
273	20240530	165700	145651960	4095	4095	4095	4095	0
274	20240530	165600	145651960	4095	4095	4095	4095	0
275	20240530	165500	145651960	4095	4095	4095	4095	0
276	20240530	165400	145651960	4095	4095	4095	4095	0
277	20240530	165300	145651960	4095	4095	4095	4095	0
278	20240530	165200	145651960	4095	4095	4095	4095	0
279	20240530	165100	145651960	4095	4095	4095	4095	0
280	20240530	165000	145651960	4095	4095	4095	4095	0
281	20240530	164900	145651960	4095	4095	4095	4095	0
282	20240530	164800	145651960	4095	4095	4095	4095	0
283	20240530	164700	145651960	4095	4095	4095	4095	0
284	20240530	164600	145651960	4095	4095	4095	4095	0
285	20240530	164500	145651960	4095	4095	4095	4095	0
286	20240530	164400	145651960	4095	4095	4095	4095	0
287	20240530	164300	145651960	4095	4095	4095	4095	0
288	20240530	164200	145651960	4095	4095	4095	4095	0
289	20240530	164100	145651960	4095	4095	4095	4095	0
290	20240530	164000	145651960	4095	4095	4095	4095	0
291	20240530	163900	145651960	4095	4095	4095	4095	0
292	20240530	163800	145651960	4095	4095	4095	4095	0
293	20240530	163700	145651960	4095	4095	4095	4095	0
294	20240530	163600	145651960	4095	4095	4095	4095	0
295	20240530	163500	145651960	4095	4095	4095	4095	0
296	20240530	163400	145651960	4095	4095	4095	4095	0
297	20240530	163300	145651960	4095	4095	4095	4095	0
298	20240530	163200	145651960	4095	4095	4095	4095	0
299	20240530	163100	145651960	4095	4095	4095	4095	0
300	20240530	163000	145651960	4095	4095	4095	4095	0
301	20240530	162900	145651960	4095	4095	4095	4095	0
302	20240530	162800	145651960	4095	4095	4095	4095	151
303	20240530	162700	145651960	4095	4095	4095	4095	0
304	20240530	162600	145651960	4095	4095	4095	4095	0
305	20240530	162500	145651960	4095	4095	4095	4095	0
306	20240530	162400	145651960	4095	4095	4095	4095	0
307	20240530	162300	145651960	4095	4095	4095	4095	0
308	20240530	162200	145651960	4095	4095	4095	4095	0
309	20240530	162100	145651960	4095	4095	4095	4095	0
310	20240530	162000	145651960	4095	4095	4095	4095	0
311	20240530	161900	145651960	4095	4095	4095	4095	0
312	20240530	161800	145651960	4095	4095	4095	4095	0
313	20240530	161700	145651960	4095	4095	4095	4095	0
314	20240530	161600	145651960	4095	4095	4095	4095	0
315	20240530	161500	145651960	4095	4095	4095	4095	0
316	20240530	161400	145651960	4095	4095	4095	4095	0
317	20240530	161300	145651960	4095	4095	4095	4095	0
318	20240530	161200	145651960	4095	4095	4095	4095	0
319	20240530	161100	145651960	4095	4095	4095	4095	0
320	20240530	161000	145651960	4095	4095	4095	4095	0
321	20240530	160900	145651960	4095	4095	4095	4095	0
322	20240530	160800	145651960	4095	4095	4095	4095	0
323	20240530	160700	145651960	4095	4095	4095	4095	0
324	20240530	160600	145651960	4095	4095	4095	4095	0
325	20240530	160500	145651960	4095	4095	4095	4095	0
326	20240530	160400	145651960	4095	4095	4095	4095	0
327	20240530	160300	145651960	4095	4095	4095	4095	0
328	20240530	160200	145651960	4095	4095	4095	4095	0
329	20240530	160100	145651960	4095	4095	4095	4095	0
330	20240530	160000	145651960	4095	4095	4095	4095	0
331	20240530	155900	145651960	4095	4095	4095	4095	0
332	20240530	155800	145651960	4095	4095	4095	4095	151
333	20240530	155700	145651960	4095	4095	4095	4095	0
334	20240530	155600	145651960	4095	4095	4095	4095	0
335	20240530	155500	145651960	4095	4095	4095	4095	0
336	20240530	155400	145651960	4095	4095	4095	4095	0
337	20240530	155300	145651960	4095	4095	4095	4095	0
338	20240530	155200	145651960	4095	4095	4095	4095	0
339	20240530	155100	145651960	4095	4095	4095	4095	0
340	20240530	155000	145651960	4095	4095	4095	4095	0
341	20240530	154900	145651960	4095	4095	4095	4095	0
342	20240530	154800	145651960	4095	4095	4095	4095	0
343	20240530	154700	145651960	4095	4095	4095	4095	0
344	20240530	154600	145651960	4095	4095	4095	4095	0
345	20240530	154500	145651960	4095	4095	4095	4095	0
346	20240530	154400	145651960	4095	4095	4095	4095	0
347	20240530	154300	145651960	4095	4095	4095	4095	0
348	20240530	154200	145651960	4095	4095	4095	4095	0
349	20240530	154100	145651960	4095	4095	4095	4095	0
350	20240530	154000	145651960	4095	4095	4095	4095	0
351	20240530	153900	145651960	4095	4095	4095	4095	0
352	20240530	153800	145651960	4095	4095	4095	4095	0
353	20240530	153700	145651960	4095	4095	4095	4095	0
354	20240530	153600	145651960	4095	4095	4095	4095	0
355	20240530	153500	145651960	4095	4095	4095	4095	0
356	20240530	153400	145651960	4095	4095	4095	4095	0
357	20240530	153300	145651960	4095	4095	4095	4095	0
358	20240530	153200	145651960	4095	4095	4095	4095	0
359	20240530	153100	145651960	4095	4095	4095	4095	0
360	20240530	153000	145651960	4095	4095	4095	4095	151
361	20240530	152900	145033615	4070	4070	4070	4070	0
362	20240530	152800	145033615	4070	4070	4070	4070	0
363	20240530	152700	145033615	4070	4070	4070	4070	0
364	20240530	152600	145033615	4070	4070	4070	4070	0
365	20240530	152500	145033615	4070	4070	4070	4070	0
366	20240530	152400	145033615	4070	4070	4070	4070	0
367	20240530	152300	145033615	4070	4070	4070	4070	0
368	20240530	152200	145033615	4070	4070	4070	4070	0
369	20240530	152100	145033615	4070	4070	4070	4070	0
370	20240530	152000	145033615	4070	4070	4070	4070	0
371	20240530	151900	145033615	4070	4090	4090	4070	257
372	20240530	151800	143986485	4090	4085	4090	4085	950
373	20240530	151700	140105225	4085	4070	4085	4070	10
374	20240530	151600	140064495	4085	4085	4085	4085	0
375	20240530	151500	140064495	4085	4070	4085	4070	36
376	20240530	151400	139917840	4085	4085	4085	4070	11
377	20240530	151300	139873010	4070	4070	4070	4070	8
378	20240530	151200	139840450	4070	4070	4070	4070	7
379	20240530	151100	139811960	4070	4070	4070	4070	8
380	20240530	151000	139779400	4070	4070	4070	4070	7
381	20240530	150900	139750910	4070	4065	4070	4065	11
382	20240530	150800	139706180	4070	4070	4070	4070	100
383	20240530	150700	139299180	4070	4070	4070	4070	7
384	20240530	150600	139270690	4070	4070	4070	4070	8
385	20240530	150500	139238130	4065	4065	4065	4065	7
386	20240530	150400	139209675	4085	4065	4085	4065	17
387	20240530	150300	139140480	4065	4065	4065	4065	129
388	20240530	150200	138616095	4065	4065	4065	4065	8
389	20240530	150100	138583575	4065	4065	4065	4065	7
390	20240530	150000	138555120	4065	4065	4065	4065	500
391	20240530	145900	136522620	4065	4065	4065	4065	8
392	20240530	145800	136490100	4065	4065	4065	4065	7
393	20240530	145700	136461645	4070	4070	4070	4070	103
394	20240530	145600	136042435	4065	4065	4065	4065	7
395	20240530	145500	136013980	4065	4080	4080	4065	9
396	20240530	145400	135977380	4065	4065	4065	4065	7
397	20240530	145300	135948925	4070	4070	4070	4070	8
398	20240530	145200	135916365	4070	4070	4070	4070	0
399	20240530	145100	135916365	4070	4070	4070	4070	7
400	20240530	145000	135887875	4070	4070	4070	4070	808
401	20240530	144900	132599315	4070	4070	4070	4070	7
402	20240530	144800	132570825	4070	4070	4070	4070	8
403	20240530	144700	132538265	4070	4070	4070	4070	7
404	20240530	144600	132509775	4070	4070	4070	4070	8
405	20240530	144500	132477215	4070	4065	4070	4065	141
406	20240530	144400	131903380	4070	4070	4070	4070	26
407	20240530	144300	131797560	4070	4070	4070	4070	8
408	20240530	144200	131765000	4070	4070	4070	4070	7
409	20240530	144100	131736510	4075	4075	4075	4075	8
410	20240530	144000	131703910	4080	4075	4080	4075	97
411	20240530	143900	131308220	4065	4065	4065	4065	8
412	20240530	143800	131275700	4075	4065	4075	4065	9
413	20240530	143700	131239095	4075	4065	4075	4065	58
414	20240530	143600	131002825	4075	4075	4075	4075	15
415	20240530	143500	130941700	4065	4075	4075	4065	9
416	20240530	143400	130905095	4060	4080	4080	4060	9
417	20240530	143300	130868535	4060	4060	4060	4060	7
418	20240530	143200	130840115	4060	4075	4075	4060	11
419	20240530	143100	130795410	4075	4070	4075	4070	9000
420	20240530	143000	94123900	4070	4070	4070	4070	0
421	20240530	142900	94123900	4070	4070	4070	4070	0
422	20240530	142800	94123900	4070	4070	4070	4070	0
423	20240530	142700	94123900	4070	4070	4070	4070	1
424	20240530	142600	94119830	4060	4060	4060	4060	0
425	20240530	142500	94119830	4060	4060	4060	4060	0
426	20240530	142400	94119830	4060	4065	4070	4060	163
427	20240530	142300	93458035	4060	4060	4060	4060	0
428	20240530	142200	93458035	4060	4060	4060	4060	763
429	20240530	142100	90360255	4060	4060	4060	4060	7
430	20240530	142000	90331835	4060	4060	4060	4060	219
431	20240530	141900	89442695	4060	4060	4060	4060	1932
432	20240530	141800	81598775	4075	4075	4075	4075	1
433	20240530	141700	81594700	4065	4065	4065	4065	267
434	20240530	141600	80509345	4075	4075	4075	4075	17
435	20240530	141500	80440070	4075	4075	4075	4075	1
436	20240530	141400	80435995	4065	4065	4065	4065	0
437	20240530	141300	80435995	4065	4065	4065	4065	0
438	20240530	141200	80435995	4065	4065	4065	4065	500
439	20240530	141100	78403495	4075	4075	4075	4075	0
440	20240530	141000	78403495	4075	4075	4075	4075	0
441	20240530	140900	78403495	4075	4075	4075	4075	1
442	20240530	140800	78399420	4070	4070	4070	4070	2
443	20240530	140700	78391280	4070	4070	4070	4070	0
444	20240530	140600	78391280	4070	4070	4070	4070	0
445	20240530	140500	78391280	4070	4070	4070	4070	0
446	20240530	140400	78391280	4070	4070	4070	4070	1676
447	20240530	140300	71569960	4075	4075	4075	4075	0
448	20240530	140200	71569960	4075	4075	4075	4075	0
449	20240530	140100	71569960	4075	4075	4075	4075	15
450	20240530	140000	71508835	4075	4075	4075	4075	0
451	20240530	135900	71508835	4075	4075	4075	4075	10
452	20240530	135800	71468085	4075	4075	4075	4075	18
453	20240530	135700	71394735	4075	4075	4075	4075	0
454	20240530	135600	71394735	4075	4075	4075	4075	36
455	20240530	135500	71248035	4075	4075	4075	4075	1
456	20240530	135400	71243960	4070	4075	4075	4070	501
457	20240530	135300	69204885	4075	4075	4075	4075	0
458	20240530	135200	69204885	4075	4075	4075	4075	0
459	20240530	135100	69204885	4075	4075	4075	4075	0
460	20240530	135000	69204885	4075	4075	4075	4075	0
461	20240530	134900	69204885	4075	4075	4075	4075	0
462	20240530	134800	69204885	4075	4075	4075	4075	0
463	20240530	134700	69204885	4075	4075	4075	4075	0
464	20240530	134600	69204885	4075	4075	4075	4075	0
465	20240530	134500	69204885	4075	4075	4075	4075	0
466	20240530	134400	69204885	4075	4075	4075	4075	0
467	20240530	134300	69204885	4075	4075	4075	4075	0
468	20240530	134200	69204885	4075	4075	4075	4075	0
469	20240530	134100	69204885	4075	4075	4075	4075	0
470	20240530	134000	69204885	4075	4075	4075	4075	0
471	20240530	133900	69204885	4075	4070	4075	4070	502
472	20240530	133800	67161735	4075	4075	4075	4075	1
473	20240530	133700	67157660	4075	4075	4075	4075	0
474	20240530	133600	67157660	4075	4075	4075	4075	19
475	20240530	133500	67080235	4075	4075	4075	4075	0
476	20240530	133400	67080235	4075	4075	4075	4075	0
477	20240530	133300	67080235	4075	4075	4075	4075	0
478	20240530	133200	67080235	4075	4075	4075	4075	50
479	20240530	133100	66876485	4085	4085	4085	4085	0
480	20240530	133000	66876485	4085	4085	4085	4085	0
481	20240530	132900	66876485	4085	4085	4085	4085	0
482	20240530	132800	66876485	4085	4085	4085	4085	1
483	20240530	132700	66872400	4085	4085	4085	4085	0
484	20240530	132600	66872400	4085	4085	4085	4085	0
485	20240530	132500	66872400	4085	4085	4085	4085	0
486	20240530	132400	66872400	4085	4085	4085	4085	0
487	20240530	132300	66872400	4085	4085	4085	4085	0
488	20240530	132200	66872400	4085	4085	4085	4085	0
489	20240530	132100	66872400	4085	4085	4085	4085	0
490	20240530	132000	66872400	4085	4085	4085	4085	0
491	20240530	131900	66872400	4085	4085	4085	4085	0
492	20240530	131800	66872400	4085	4085	4085	4085	1
493	20240530	131700	66868315	4085	4085	4085	4085	0
494	20240530	131600	66868315	4085	4085	4085	4085	17
495	20240530	131500	66798870	4085	4085	4085	4085	0
496	20240530	131400	66798870	4085	4085	4085	4085	0
497	20240530	131300	66798870	4085	4085	4085	4085	0
498	20240530	131200	66798870	4085	4085	4085	4085	0
499	20240530	131100	66798870	4085	4085	4085	4085	0
500	20240530	131000	66798870	4085	4085	4085	4085	0
501	20240530	130900	66798870	4085	4085	4085	4085	0
502	20240530	130800	66798870	4085	4085	4085	4085	0
503	20240530	130700	66798870	4085	4085	4085	4085	0
504	20240530	130600	66798870	4085	4085	4085	4085	0
505	20240530	130500	66798870	4085	4085	4085	4085	0
506	20240530	130400	66798870	4085	4085	4085	4085	0
507	20240530	130300	66798870	4085	4085	4085	4085	1
508	20240530	130200	66794785	4070	4075	4075	4070	5
509	20240530	130100	66774430	4070	4070	4070	4070	0
510	20240530	130000	66774430	4070	4070	4070	4070	0
511	20240530	125900	66774430	4070	4070	4070	4070	0
512	20240530	125800	66774430	4070	4070	4070	4070	0
513	20240530	125700	66774430	4070	4075	4075	4070	500
514	20240530	125600	64739400	4085	4085	4085	4085	17
515	20240530	125500	64669955	4075	4075	4075	4075	0
516	20240530	125400	64669955	4075	4075	4075	4075	0
517	20240530	125300	64669955	4075	4075	4075	4075	300
518	20240530	125200	63447455	4075	4075	4075	4075	0
519	20240530	125100	63447455	4075	4075	4075	4075	0
520	20240530	125000	63447455	4075	4075	4075	4075	0
521	20240530	124900	63447455	4075	4075	4075	4075	200
522	20240530	124800	62632455	4085	4085	4085	4085	0
523	20240530	124700	62632455	4085	4085	4085	4085	0
524	20240530	124600	62632455	4085	4085	4085	4085	0
525	20240530	124500	62632455	4085	4085	4085	4085	0
526	20240530	124400	62632455	4085	4085	4085	4085	0
527	20240530	124300	62632455	4085	4085	4085	4085	0
528	20240530	124200	62632455	4085	4085	4085	4085	0
529	20240530	124100	62632455	4085	4085	4085	4085	0
530	20240530	124000	62632455	4085	4085	4085	4085	2
531	20240530	123900	62624285	4085	4085	4085	4085	0
532	20240530	123800	62624285	4085	4085	4085	4085	0
533	20240530	123700	62624285	4085	4085	4085	4085	0
534	20240530	123600	62624285	4085	4085	4085	4085	17
535	20240530	123500	62554840	4085	4085	4085	4085	0
536	20240530	123400	62554840	4085	4085	4085	4085	0
537	20240530	123300	62554840	4085	4085	4085	4085	0
538	20240530	123200	62554840	4085	4085	4085	4085	0
539	20240530	123100	62554840	4085	4085	4085	4085	0
540	20240530	123000	62554840	4085	4085	4085	4085	0
541	20240530	122900	62554840	4085	4085	4085	4085	0
542	20240530	122800	62554840	4085	4085	4085	4085	0
543	20240530	122700	62554840	4085	4085	4085	4085	0
544	20240530	122600	62554840	4085	4085	4085	4085	0
545	20240530	122500	62554840	4085	4085	4085	4085	0
546	20240530	122400	62554840	4085	4085	4085	4085	0
547	20240530	122300	62554840	4085	4085	4085	4085	0
548	20240530	122200	62554840	4085	4085	4085	4085	2015
549	20240530	122100	54323565	4085	4085	4085	4085	141
550	20240530	122000	53747580	4085	4085	4085	4085	0
551	20240530	121900	53747580	4085	4085	4085	4085	0
552	20240530	121800	53747580	4085	4085	4085	4085	0
553	20240530	121700	53747580	4085	4085	4085	4085	0
554	20240530	121600	53747580	4085	4085	4085	4085	17
555	20240530	121500	53678135	4085	4085	4085	4085	0
556	20240530	121400	53678135	4085	4085	4085	4085	0
557	20240530	121300	53678135	4085	4085	4085	4085	0
558	20240530	121200	53678135	4085	4085	4085	4085	0
559	20240530	121100	53678135	4085	4085	4085	4085	0
560	20240530	121000	53678135	4085	4085	4085	4085	0
561	20240530	120900	53678135	4085	4085	4085	4085	0
562	20240530	120800	53678135	4085	4085	4085	4085	195
563	20240530	120700	52881560	4085	4085	4085	4085	100
564	20240530	120600	52473060	4085	4085	4085	4085	0
565	20240530	120500	52473060	4085	4085	4085	4085	0
566	20240530	120400	52473060	4085	4085	4085	4085	0
567	20240530	120300	52473060	4085	4085	4085	4085	0
568	20240530	120200	52473060	4085	4085	4085	4085	0
569	20240530	120100	52473060	4085	4085	4085	4085	0
570	20240530	120000	52473060	4085	4085	4085	4085	0
571	20240530	115900	52473060	4085	4085	4085	4085	0
572	20240530	115800	52473060	4085	4085	4085	4085	0
573	20240530	115700	52473060	4085	4085	4085	4085	0
574	20240530	115600	52473060	4085	4085	4085	4085	17
575	20240530	115500	52403615	4085	4085	4085	4085	0
576	20240530	115400	52403615	4085	4085	4085	4085	0
577	20240530	115300	52403615	4085	4085	4085	4085	0
578	20240530	115200	52403615	4085	4085	4085	4085	0
579	20240530	115100	52403615	4085	4085	4085	4085	0
580	20240530	115000	52403615	4085	4085	4085	4085	0
581	20240530	114900	52403615	4085	4085	4085	4085	0
582	20240530	114800	52403615	4085	4085	4085	4085	0
583	20240530	114700	52403615	4085	4085	4085	4085	1
584	20240530	114600	52399530	4070	4070	4070	4070	0
585	20240530	114500	52399530	4070	4070	4070	4070	0
586	20240530	114400	52399530	4070	4070	4070	4070	0
587	20240530	114300	52399530	4070	4070	4070	4070	0
588	20240530	114200	52399530	4070	4070	4070	4070	7
589	20240530	114100	52371040	4070	4070	4070	4070	0
590	20240530	114000	52371040	4070	4070	4070	4070	0
591	20240530	113900	52371040	4070	4070	4070	4070	99
592	20240530	113800	51968110	4070	4070	4070	4070	1681
593	20240530	113700	45126440	4070	4070	4070	4070	0
594	20240530	113600	45126440	4070	4070	4070	4070	317
595	20240530	113500	43836250	4065	4065	4065	4065	15
596	20240530	113400	43775275	4070	4070	4070	4070	100
597	20240530	113300	43368275	4065	4065	4065	4065	546
598	20240530	113200	41148785	4070	4070	4070	4070	1
599	20240530	113100	41144715	4070	4070	4070	4070	11
600	20240530	113000	41099945	4070	4070	4070	4070	12
601	20240530	112900	41051105	4070	4070	4070	4070	0
602	20240530	112800	41051105	4070	4070	4070	4070	0
603	20240530	112700	41051105	4070	4070	4070	4070	333
604	20240530	112600	39695795	4070	4070	4070	4070	0
605	20240530	112500	39695795	4070	4070	4070	4070	1
606	20240530	112400	39691725	4085	4085	4085	4085	0
607	20240530	112300	39691725	4085	4085	4085	4085	1
608	20240530	112200	39687640	4070	4080	4080	4070	2626
609	20240530	112100	28996995	4080	4080	4080	4080	0
610	20240530	112000	28996995	4080	4080	4080	4080	5
611	20240530	111900	28976595	4080	4080	4080	4080	0
612	20240530	111800	28976595	4080	4075	4080	4075	399
613	20240530	111700	27348725	4080	4080	4080	4080	0
614	20240530	111600	27348725	4080	4080	4080	4080	0
615	20240530	111500	27348725	4080	4080	4080	4080	18
616	20240530	111400	27275285	4075	4075	4075	4075	0
617	20240530	111300	27275285	4075	4075	4075	4075	24
618	20240530	111200	27177485	4080	4080	4080	4080	0
619	20240530	111100	27177485	4080	4080	4080	4080	0
620	20240530	111000	27177485	4080	4080	4080	4080	0
621	20240530	110900	27177485	4080	4080	4080	4080	0
622	20240530	110800	27177485	4080	4080	4080	4080	0
623	20240530	110700	27177485	4080	4080	4080	4080	0
624	20240530	110600	27177485	4080	4080	4080	4080	0
625	20240530	110500	27177485	4080	4080	4080	4080	0
626	20240530	110400	27177485	4080	4080	4080	4080	1
627	20240530	110300	27173405	4070	4070	4070	4070	45
628	20240530	110200	26990255	4080	4080	4080	4080	0
629	20240530	110100	26990255	4080	4080	4080	4080	0
630	20240530	110000	26990255	4080	4080	4080	4080	0
631	20240530	105900	26990255	4080	4080	4080	4080	100
632	20240530	105800	26582255	4080	4080	4080	4080	0
633	20240530	105700	26582255	4080	4080	4080	4080	0
634	20240530	105600	26582255	4080	4080	4080	4080	18
635	20240530	105500	26508815	4080	4080	4080	4080	0
636	20240530	105400	26508815	4080	4080	4080	4080	0
637	20240530	105300	26508815	4080	4080	4080	4080	0
638	20240530	105200	26508815	4080	4080	4080	4080	0
639	20240530	105100	26508815	4080	4080	4080	4080	0
640	20240530	105000	26508815	4080	4080	4080	4080	0
641	20240530	104900	26508815	4080	4075	4080	4075	31
642	20240530	104800	26382485	4060	4075	4075	4060	48
643	20240530	104700	26187435	4080	4080	4080	4080	0
644	20240530	104600	26187435	4080	4080	4080	4080	0
645	20240530	104500	26187435	4080	4080	4080	4080	0
646	20240530	104400	26187435	4080	4080	4080	4080	0
647	20240530	104300	26187435	4080	4080	4080	4080	0
648	20240530	104200	26187435	4080	4080	4080	4080	0
649	20240530	104100	26187435	4080	4080	4080	4080	0
650	20240530	104000	26187435	4080	4080	4080	4080	0
651	20240530	103900	26187435	4080	4080	4080	4080	0
652	20240530	103800	26187435	4080	4080	4080	4080	0
653	20240530	103700	26187435	4080	4080	4080	4080	0
654	20240530	103600	26187435	4080	4080	4080	4080	18
655	20240530	103500	26113995	4085	4085	4085	4085	0
656	20240530	103400	26113995	4085	4085	4085	4085	0
657	20240530	103300	26113995	4085	4085	4085	4085	0
658	20240530	103200	26113995	4085	4085	4085	4085	0
659	20240530	103100	26113995	4085	4085	4085	4085	1
660	20240530	103000	26109910	4060	4060	4060	4060	0
661	20240530	102900	26109910	4060	4060	4060	4060	0
662	20240530	102800	26109910	4060	4060	4060	4060	100
663	20240530	102700	25703910	4095	4095	4095	4095	0
664	20240530	102600	25703910	4095	4095	4095	4095	0
665	20240530	102500	25703910	4095	4095	4095	4095	0
666	20240530	102400	25703910	4095	4095	4095	4095	0
667	20240530	102300	25703910	4095	4095	4095	4095	0
668	20240530	102200	25703910	4095	4095	4095	4095	0
669	20240530	102100	25703910	4095	4095	4095	4095	0
670	20240530	102000	25703910	4095	4095	4095	4095	0
671	20240530	101900	25703910	4095	4095	4095	4095	0
672	20240530	101800	25703910	4095	4095	4095	4095	0
673	20240530	101700	25703910	4095	4095	4095	4095	0
674	20240530	101600	25703910	4095	4095	4095	4095	1
675	20240530	101500	25699815	4095	4095	4095	4095	0
676	20240530	101400	25699815	4095	4095	4095	4095	0
677	20240530	101300	25699815	4095	4095	4095	4095	0
678	20240530	101200	25699815	4095	4095	4095	4095	20
679	20240530	101100	25617915	4095	4095	4095	4095	0
680	20240530	101000	25617915	4095	4095	4095	4095	10
681	20240530	100900	25576965	4060	4060	4060	4060	0
682	20240530	100800	25576965	4060	4060	4060	4060	0
683	20240530	100700	25576965	4060	4080	4080	4060	20
684	20240530	100600	25495540	4095	4095	4095	4095	0
685	20240530	100500	25495540	4095	4095	4095	4095	0
686	20240530	100400	25495540	4095	4095	4095	4095	1
687	20240530	100300	25491445	4095	4095	4095	4095	2
688	20240530	100200	25483255	4095	4095	4095	4095	12
689	20240530	100100	25434115	4095	4095	4095	4095	1
690	20240530	100000	25430020	4095	4095	4095	4095	0
691	20240530	095900	25430020	4095	4095	4095	4095	0
692	20240530	095800	25430020	4095	4095	4095	4095	0
693	20240530	095700	25430020	4095	4095	4095	4095	500
694	20240530	095600	23382520	4090	4090	4090	4090	16
695	20240530	095500	23317080	4095	4095	4095	4095	0
696	20240530	095400	23317080	4095	4095	4095	4095	0
697	20240530	095300	23317080	4095	4095	4095	4095	10
698	20240530	095200	23276130	4095	4095	4095	4095	1
699	20240530	095100	23272035	4035	4035	4035	4035	0
700	20240530	095000	23272035	4035	4080	4080	4035	2625
701	20240530	094900	12628760	4095	4095	4095	4095	0
702	20240530	094800	12628760	4095	4095	4095	4095	0
703	20240530	094700	12628760	4095	4095	4095	4095	0
704	20240530	094600	12628760	4095	4095	4095	4095	1
705	20240530	094500	12624665	4095	4080	4095	4080	162
706	20240530	094400	11963690	4080	4080	4080	4080	24
707	20240530	094300	11865770	4065	4070	4070	4065	229
708	20240530	094200	10933795	4070	4080	4080	4070	98
709	20240530	094100	10534840	4095	4090	4095	4090	7
710	20240530	094000	10506200	4095	4095	4095	4095	6
711	20240530	093900	10481630	4095	4095	4095	4095	6
712	20240530	093800	10457060	4095	4095	4095	4095	3
713	20240530	093700	10444775	4095	4095	4095	4095	3
714	20240530	093600	10432490	4075	4095	4095	4075	22
715	20240530	093500	10342440	4100	4085	4100	4085	13
716	20240530	093400	10289290	4080	4080	4080	4080	4
717	20240530	093300	10272970	4085	4085	4085	4085	2
718	20240530	093200	10264800	4100	4100	4100	4100	0
719	20240530	093100	10264800	4100	4100	4100	4100	0
720	20240530	093000	10264800	4100	4100	4100	4100	71
721	20240530	092900	9973700	4100	4100	4100	4100	0
722	20240530	092800	9973700	4100	4100	4100	4100	0
723	20240530	092700	9973700	4100	4100	4100	4100	0
724	20240530	092600	9973700	4100	4100	4100	4100	0
725	20240530	092500	9973700	4100	4100	4100	4100	0
726	20240530	092400	9973700	4100	4100	4100	4100	0
727	20240530	092300	9973700	4100	4100	4100	4100	0
728	20240530	092200	9973700	4100	4100	4100	4100	0
729	20240530	092100	9973700	4100	4100	4100	4100	0
730	20240530	092000	9973700	4100	4100	4100	4100	10
731	20240530	091900	9932700	4110	4110	4110	4110	0
732	20240530	091800	9932700	4110	4110	4110	4110	0
733	20240530	091700	9932700	4110	4110	4110	4110	0
734	20240530	091600	9932700	4110	4110	4110	4110	20
735	20240530	091500	9850500	4115	4115	4115	4115	0
736	20240530	091400	9850500	4115	4115	4115	4115	0
737	20240530	091300	9850500	4115	4115	4115	4115	0
738	20240530	091200	9850500	4115	4115	4115	4115	0
739	20240530	091100	9850500	4115	4115	4115	4115	0
740	20240530	091000	9850500	4115	4115	4115	4115	24
741	20240530	090900	9751740	4120	4100	4120	4100	32
742	20240530	090800	9620500	4100	4070	4100	4070	54
743	20240530	090700	9400690	4065	4065	4065	4065	0
744	20240530	090600	9400690	4065	4065	4065	4065	0
745	20240530	090500	9400690	4065	4070	4070	4065	520
746	20240530	090400	7286565	4070	4070	4070	4070	620
747	20240530	090300	4763165	4070	4070	4070	4070	0
748	20240530	090200	4763165	4070	4070	4070	4070	500
749	20240530	090100	2728165	4070	4080	4080	4070	269
750	20240530	090000	1632000	4080	4080	4080	4080	400