KissMeData/123890/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202000	237475175	3000	3000	3000	3000	592
3	20240531	201900	237475175	3000	3000	3000	3000	0
4	20240531	201800	237475175	3000	3000	3000	3000	0
5	20240531	201700	237475175	3000	3000	3000	3000	0
6	20240531	201600	237475175	3000	3000	3000	3000	0
7	20240531	201500	237475175	3000	3000	3000	3000	0
8	20240531	201400	237475175	3000	3000	3000	3000	0
9	20240531	201300	237475175	3000	3000	3000	3000	0
10	20240531	201200	237475175	3000	3000	3000	3000	0
11	20240531	201100	237475175	3000	3000	3000	3000	0
12	20240531	201000	237475175	3000	3000	3000	3000	0
13	20240531	200900	237475175	3000	3000	3000	3000	0
14	20240531	200800	237475175	3000	3000	3000	3000	0
15	20240531	200700	237475175	3000	3000	3000	3000	0
16	20240531	200600	237475175	3000	3000	3000	3000	0
17	20240531	200500	237475175	3000	3000	3000	3000	0
18	20240531	200400	237475175	3000	3000	3000	3000	0
19	20240531	200300	237475175	3000	3000	3000	3000	0
20	20240531	200200	237475175	3000	3000	3000	3000	0
21	20240531	200100	237475175	3000	3000	3000	3000	0
22	20240531	200000	237475175	3000	3000	3000	3000	0
23	20240531	195900	237475175	3000	3000	3000	3000	0
24	20240531	195800	237475175	3000	3000	3000	3000	0
25	20240531	195700	237475175	3000	3000	3000	3000	0
26	20240531	195600	237475175	3000	3000	3000	3000	0
27	20240531	195500	237475175	3000	3000	3000	3000	0
28	20240531	195400	237475175	3000	3000	3000	3000	0
29	20240531	195300	237475175	3000	3000	3000	3000	0
30	20240531	195200	237475175	3000	3000	3000	3000	0
31	20240531	195100	237475175	3000	3000	3000	3000	0
32	20240531	195000	237475175	3000	3000	3000	3000	592
33	20240531	194900	237475175	3000	3000	3000	3000	0
34	20240531	194800	237475175	3000	3000	3000	3000	0
35	20240531	194700	237475175	3000	3000	3000	3000	0
36	20240531	194600	237475175	3000	3000	3000	3000	0
37	20240531	194500	237475175	3000	3000	3000	3000	0
38	20240531	194400	237475175	3000	3000	3000	3000	0
39	20240531	194300	237475175	3000	3000	3000	3000	0
40	20240531	194200	237475175	3000	3000	3000	3000	0
41	20240531	194100	237475175	3000	3000	3000	3000	0
42	20240531	194000	237475175	3000	3000	3000	3000	0
43	20240531	193900	237475175	3000	3000	3000	3000	0
44	20240531	193800	237475175	3000	3000	3000	3000	0
45	20240531	193700	237475175	3000	3000	3000	3000	0
46	20240531	193600	237475175	3000	3000	3000	3000	0
47	20240531	193500	237475175	3000	3000	3000	3000	0
48	20240531	193400	237475175	3000	3000	3000	3000	0
49	20240531	193300	237475175	3000	3000	3000	3000	0
50	20240531	193200	237475175	3000	3000	3000	3000	0
51	20240531	193100	237475175	3000	3000	3000	3000	0
52	20240531	193000	237475175	3000	3000	3000	3000	0
53	20240531	192900	237475175	3000	3000	3000	3000	0
54	20240531	192800	237475175	3000	3000	3000	3000	0
55	20240531	192700	237475175	3000	3000	3000	3000	0
56	20240531	192600	237475175	3000	3000	3000	3000	0
57	20240531	192500	237475175	3000	3000	3000	3000	0
58	20240531	192400	237475175	3000	3000	3000	3000	0
59	20240531	192300	237475175	3000	3000	3000	3000	0
60	20240531	192200	237475175	3000	3000	3000	3000	0
61	20240531	192100	237475175	3000	3000	3000	3000	0
62	20240531	192000	237475175	3000	3000	3000	3000	592
63	20240531	191900	237475175	3000	3000	3000	3000	0
64	20240531	191800	237475175	3000	3000	3000	3000	0
65	20240531	191700	237475175	3000	3000	3000	3000	0
66	20240531	191600	237475175	3000	3000	3000	3000	0
67	20240531	191500	237475175	3000	3000	3000	3000	0
68	20240531	191400	237475175	3000	3000	3000	3000	0
69	20240531	191300	237475175	3000	3000	3000	3000	0
70	20240531	191200	237475175	3000	3000	3000	3000	0
71	20240531	191100	237475175	3000	3000	3000	3000	0
72	20240531	191000	237475175	3000	3000	3000	3000	0
73	20240531	190900	237475175	3000	3000	3000	3000	0
74	20240531	190800	237475175	3000	3000	3000	3000	0
75	20240531	190700	237475175	3000	3000	3000	3000	0
76	20240531	190600	237475175	3000	3000	3000	3000	0
77	20240531	190500	237475175	3000	3000	3000	3000	0
78	20240531	190400	237475175	3000	3000	3000	3000	0
79	20240531	190300	237475175	3000	3000	3000	3000	0
80	20240531	190200	237475175	3000	3000	3000	3000	0
81	20240531	190100	237475175	3000	3000	3000	3000	0
82	20240531	190000	237475175	3000	3000	3000	3000	0
83	20240531	185900	237475175	3000	3000	3000	3000	0
84	20240531	185800	237475175	3000	3000	3000	3000	0
85	20240531	185700	237475175	3000	3000	3000	3000	0
86	20240531	185600	237475175	3000	3000	3000	3000	0
87	20240531	185500	237475175	3000	3000	3000	3000	0
88	20240531	185400	237475175	3000	3000	3000	3000	0
89	20240531	185300	237475175	3000	3000	3000	3000	0
90	20240531	185200	237475175	3000	3000	3000	3000	0
91	20240531	185100	237475175	3000	3000	3000	3000	0
92	20240531	185000	237475175	3000	3000	3000	3000	592
93	20240531	184900	237475175	3000	3000	3000	3000	0
94	20240531	184800	237475175	3000	3000	3000	3000	0
95	20240531	184700	237475175	3000	3000	3000	3000	0
96	20240531	184600	237475175	3000	3000	3000	3000	0
97	20240531	184500	237475175	3000	3000	3000	3000	0
98	20240531	184400	237475175	3000	3000	3000	3000	0
99	20240531	184300	237475175	3000	3000	3000	3000	0
100	20240531	184200	237475175	3000	3000	3000	3000	0
101	20240531	184100	237475175	3000	3000	3000	3000	0
102	20240531	184000	237475175	3000	3000	3000	3000	0
103	20240531	183900	237475175	3000	3000	3000	3000	0
104	20240531	183800	237475175	3000	3000	3000	3000	0
105	20240531	183700	237475175	3000	3000	3000	3000	0
106	20240531	183600	237475175	3000	3000	3000	3000	0
107	20240531	183500	237475175	3000	3000	3000	3000	0
108	20240531	183400	237475175	3000	3000	3000	3000	0
109	20240531	183300	237475175	3000	3000	3000	3000	0
110	20240531	183200	237475175	3000	3000	3000	3000	0
111	20240531	183100	237475175	3000	3000	3000	3000	0
112	20240531	183000	237475175	3000	3000	3000	3000	0
113	20240531	182900	237475175	3000	3000	3000	3000	0
114	20240531	182800	237475175	3000	3000	3000	3000	0
115	20240531	182700	237475175	3000	3000	3000	3000	0
116	20240531	182600	237475175	3000	3000	3000	3000	0
117	20240531	182500	237475175	3000	3000	3000	3000	0
118	20240531	182400	237475175	3000	3000	3000	3000	0
119	20240531	182300	237475175	3000	3000	3000	3000	0
120	20240531	182200	237475175	3000	3000	3000	3000	0
121	20240531	182100	237475175	3000	3000	3000	3000	0
122	20240531	182000	237475175	3000	3000	3000	3000	592
123	20240531	181900	237475175	3000	3000	3000	3000	0
124	20240531	181800	237475175	3000	3000	3000	3000	0
125	20240531	181700	237475175	3000	3000	3000	3000	0
126	20240531	181600	237475175	3000	3000	3000	3000	0
127	20240531	181500	237475175	3000	3000	3000	3000	0
128	20240531	181400	237475175	3000	3000	3000	3000	0
129	20240531	181300	237475175	3000	3000	3000	3000	0
130	20240531	181200	237475175	3000	3000	3000	3000	0
131	20240531	181100	237475175	3000	3000	3000	3000	0
132	20240531	181000	237475175	3000	3000	3000	3000	0
133	20240531	180900	237475175	3000	3000	3000	3000	0
134	20240531	180800	237475175	3000	3000	3000	3000	0
135	20240531	180700	237475175	3000	3000	3000	3000	0
136	20240531	180600	237475175	3000	3000	3000	3000	0
137	20240531	180500	237475175	3000	3000	3000	3000	0
138	20240531	180400	237475175	3000	3000	3000	3000	0
139	20240531	180300	237475175	3000	3000	3000	3000	0
140	20240531	180200	237475175	3000	3000	3000	3000	0
141	20240531	180100	237475175	3000	3000	3000	3000	0
142	20240531	180000	237475175	3000	3000	3000	3000	0
143	20240531	175900	237475175	3000	3000	3000	3000	0
144	20240531	175800	237475175	3000	3000	3000	3000	0
145	20240531	175700	237475175	3000	3000	3000	3000	0
146	20240531	175600	237475175	3000	3000	3000	3000	0
147	20240531	175500	237475175	3000	3000	3000	3000	0
148	20240531	175400	237475175	3000	3000	3000	3000	0
149	20240531	175300	237475175	3000	3000	3000	3000	0
150	20240531	175200	237475175	3000	3000	3000	3000	0
151	20240531	175100	237475175	3000	3000	3000	3000	0
152	20240531	175000	237475175	3000	3000	3000	3000	592
153	20240531	174900	237475175	3000	3000	3000	3000	0
154	20240531	174800	237475175	3000	3000	3000	3000	0
155	20240531	174700	237475175	3000	3000	3000	3000	0
156	20240531	174600	237475175	3000	3000	3000	3000	0
157	20240531	174500	237475175	3000	3000	3000	3000	0
158	20240531	174400	237475175	3000	3000	3000	3000	0
159	20240531	174300	237475175	3000	3000	3000	3000	0
160	20240531	174200	237475175	3000	3000	3000	3000	0
161	20240531	174100	237475175	3000	3000	3000	3000	0
162	20240531	174000	237475175	3000	3000	3000	3000	0
163	20240531	173900	237475175	3000	3000	3000	3000	0
164	20240531	173800	237475175	3000	3000	3000	3000	0
165	20240531	173700	237475175	3000	3000	3000	3000	0
166	20240531	173600	237475175	3000	3000	3000	3000	0
167	20240531	173500	237475175	3000	3000	3000	3000	0
168	20240531	173400	237475175	3000	3000	3000	3000	0
169	20240531	173300	237475175	3000	3000	3000	3000	0
170	20240531	173200	237475175	3000	3000	3000	3000	0
171	20240531	173100	237475175	3000	3000	3000	3000	0
172	20240531	173000	237475175	3000	3000	3000	3000	0
173	20240531	172900	237475175	3000	3000	3000	3000	0
174	20240531	172800	237475175	3000	3000	3000	3000	0
175	20240531	172700	237475175	3000	3000	3000	3000	0
176	20240531	172600	237475175	3000	3000	3000	3000	0
177	20240531	172500	237475175	3000	3000	3000	3000	0
178	20240531	172400	237475175	3000	3000	3000	3000	0
179	20240531	172300	237475175	3000	3000	3000	3000	0
180	20240531	172200	237475175	3000	3000	3000	3000	0
181	20240531	172100	237475175	3000	3000	3000	3000	0
182	20240531	172000	237475175	3000	3000	3000	3000	592
183	20240531	171900	237475175	3000	3000	3000	3000	0
184	20240531	171800	237475175	3000	3000	3000	3000	0
185	20240531	171700	237475175	3000	3000	3000	3000	0
186	20240531	171600	237475175	3000	3000	3000	3000	0
187	20240531	171500	237475175	3000	3000	3000	3000	0
188	20240531	171400	237475175	3000	3000	3000	3000	0
189	20240531	171300	237475175	3000	3000	3000	3000	0
190	20240531	171200	237475175	3000	3000	3000	3000	0
191	20240531	171100	237475175	3000	3000	3000	3000	0
192	20240531	171000	237475175	3000	3000	3000	3000	0
193	20240531	170900	237475175	3000	3000	3000	3000	0
194	20240531	170800	237475175	3000	3000	3000	3000	0
195	20240531	170700	237475175	3000	3000	3000	3000	0
196	20240531	170600	237475175	3000	3000	3000	3000	0
197	20240531	170500	237475175	3000	3000	3000	3000	0
198	20240531	170400	237475175	3000	3000	3000	3000	0
199	20240531	170300	237475175	3000	3000	3000	3000	0
200	20240531	170200	237475175	3000	3000	3000	3000	0
201	20240531	170100	237475175	3000	3000	3000	3000	0
202	20240531	170000	237475175	3000	3000	3000	3000	0
203	20240531	165900	237475175	3000	3000	3000	3000	0
204	20240531	165800	237475175	3000	3000	3000	3000	0
205	20240531	165700	237475175	3000	3000	3000	3000	0
206	20240531	165600	237475175	3000	3000	3000	3000	0
207	20240531	165500	237475175	3000	3000	3000	3000	0
208	20240531	165400	237475175	3000	3000	3000	3000	0
209	20240531	165300	237475175	3000	3000	3000	3000	0
210	20240531	165200	237475175	3000	3000	3000	3000	0
211	20240531	165100	237475175	3000	3000	3000	3000	0
212	20240531	165000	237475175	3000	3000	3000	3000	592
213	20240531	164900	237475175	3000	3000	3000	3000	0
214	20240531	164800	237475175	3000	3000	3000	3000	0
215	20240531	164700	237475175	3000	3000	3000	3000	0
216	20240531	164600	237475175	3000	3000	3000	3000	0
217	20240531	164500	237475175	3000	3000	3000	3000	0
218	20240531	164400	237475175	3000	3000	3000	3000	0
219	20240531	164300	237475175	3000	3000	3000	3000	0
220	20240531	164200	237475175	3000	3000	3000	3000	0
221	20240531	164100	237475175	3000	3000	3000	3000	0
222	20240531	164000	237475175	3000	3000	3000	3000	0
223	20240531	163900	237475175	3000	3000	3000	3000	0
224	20240531	163800	237475175	3000	3000	3000	3000	0
225	20240531	163700	237475175	3000	3000	3000	3000	0
226	20240531	163600	237475175	3000	3000	3000	3000	0
227	20240531	163500	237475175	3000	3000	3000	3000	0
228	20240531	163400	237475175	3000	3000	3000	3000	0
229	20240531	163300	237475175	3000	3000	3000	3000	0
230	20240531	163200	237475175	3000	3000	3000	3000	0
231	20240531	163100	237475175	3000	3000	3000	3000	0
232	20240531	163000	237475175	3000	3000	3000	3000	0
233	20240531	162900	237475175	3000	3000	3000	3000	0
234	20240531	162800	237475175	3000	3000	3000	3000	0
235	20240531	162700	237475175	3000	3000	3000	3000	0
236	20240531	162600	237475175	3000	3000	3000	3000	0
237	20240531	162500	237475175	3000	3000	3000	3000	0
238	20240531	162400	237475175	3000	3000	3000	3000	0
239	20240531	162300	237475175	3000	3000	3000	3000	0
240	20240531	162200	237475175	3000	3000	3000	3000	0
241	20240531	162100	237475175	3000	3000	3000	3000	0
242	20240531	162000	237475175	3000	3000	3000	3000	592
243	20240531	161900	237475175	3000	3000	3000	3000	0
244	20240531	161800	237475175	3000	3000	3000	3000	0
245	20240531	161700	237475175	3000	3000	3000	3000	0
246	20240531	161600	237475175	3000	3000	3000	3000	0
247	20240531	161500	237475175	3000	3000	3000	3000	0
248	20240531	161400	237475175	3000	3000	3000	3000	0
249	20240531	161300	237475175	3000	3000	3000	3000	0
250	20240531	161200	237475175	3000	3000	3000	3000	0
251	20240531	161100	237475175	3000	3000	3000	3000	0
252	20240531	161000	237475175	3000	3000	3000	3000	0
253	20240531	160900	237475175	3000	3000	3000	3000	0
254	20240531	160800	237475175	3000	3000	3000	3000	0
255	20240531	160700	237475175	3000	3000	3000	3000	0
256	20240531	160600	237475175	3000	3000	3000	3000	0
257	20240531	160500	237475175	3000	3000	3000	3000	0
258	20240531	160400	237475175	3000	3000	3000	3000	0
259	20240531	160300	237475175	3000	3000	3000	3000	0
260	20240531	160200	237475175	3000	3000	3000	3000	0
261	20240531	160100	237475175	3000	3000	3000	3000	0
262	20240531	160000	237475175	3000	3000	3000	3000	0
263	20240531	155900	237475175	3000	3000	3000	3000	0
264	20240531	155800	237475175	3000	3000	3000	3000	0
265	20240531	155700	237475175	3000	3000	3000	3000	0
266	20240531	155600	237475175	3000	3000	3000	3000	0
267	20240531	155500	237475175	3000	3000	3000	3000	0
268	20240531	155400	237475175	3000	3000	3000	3000	0
269	20240531	155300	237475175	3000	3000	3000	3000	0
270	20240531	155200	237475175	3000	3000	3000	3000	0
271	20240531	155100	237475175	3000	3000	3000	3000	0
272	20240531	155000	237475175	3000	3000	3000	3000	592
273	20240531	154900	237475175	3000	3000	3000	3000	0
274	20240531	154800	237475175	3000	3000	3000	3000	0
275	20240531	154700	237475175	3000	3000	3000	3000	0
276	20240531	154600	237475175	3000	3000	3000	3000	0
277	20240531	154500	237475175	3000	3000	3000	3000	0
278	20240531	154400	237475175	3000	3000	3000	3000	0
279	20240531	154300	237475175	3000	3000	3000	3000	0
280	20240531	154200	237475175	3000	3000	3000	3000	0
281	20240531	154100	237475175	3000	3000	3000	3000	0
282	20240531	154000	237475175	3000	3000	3000	3000	0
283	20240531	153900	237475175	3000	3000	3000	3000	0
284	20240531	153800	237475175	3000	3000	3000	3000	0
285	20240531	153700	237475175	3000	3000	3000	3000	0
286	20240531	153600	237475175	3000	3000	3000	3000	0
287	20240531	153500	237475175	3000	3000	3000	3000	0
288	20240531	153400	237475175	3000	3000	3000	3000	0
289	20240531	153300	237475175	3000	3000	3000	3000	0
290	20240531	153200	237475175	3000	3000	3000	3000	0
291	20240531	153100	237475175	3000	3000	3000	3000	0
292	20240531	153000	237475175	3000	3000	3000	3000	592
293	20240531	152900	235699175	3000	3000	3000	3000	0
294	20240531	152800	235699175	3000	3000	3000	3000	0
295	20240531	152700	235699175	3000	3000	3000	3000	0
296	20240531	152600	235699175	3000	3000	3000	3000	0
297	20240531	152500	235699175	3000	3000	3000	3000	0
298	20240531	152400	235699175	3000	3000	3000	3000	0
299	20240531	152300	235699175	3000	3000	3000	3000	0
300	20240531	152200	235699175	3000	3000	3000	3000	0
301	20240531	152100	235699175	3000	3000	3000	3000	0
302	20240531	152000	235699175	3000	3000	3000	3000	0
303	20240531	151900	235699175	3000	2990	3000	2990	33
304	20240531	151800	235600475	3000	2990	3000	2990	17
305	20240531	151700	235549625	3000	2990	3000	2990	150
306	20240531	151600	235101115	3000	2990	3000	2990	9
307	20240531	151500	235074190	3000	2995	3000	2985	3501
308	20240531	151400	224611700	3000	2995	3000	2995	73
309	20240531	151300	224393050	3000	3000	3000	3000	0
310	20240531	151200	224393050	3000	3000	3000	3000	0
311	20240531	151100	224393050	3000	3000	3000	3000	0
312	20240531	151000	224393050	3000	2995	3000	2995	787
313	20240531	150900	222032485	3000	2995	3000	2995	23
314	20240531	150800	221963540	3000	2990	3000	2990	53
315	20240531	150700	221804555	3000	3000	3000	2990	28
316	20240531	150600	221720805	2990	2990	2990	2990	1
317	20240531	150500	221717815	2990	2990	2990	2990	2
318	20240531	150400	221711835	3000	2990	3000	2990	26
319	20240531	150300	221634085	3000	2990	3000	2990	20
320	20240531	150200	221574105	2990	2990	2990	2990	1
321	20240531	150100	221571115	2990	2990	2990	2990	2
322	20240531	150000	221565135	3000	2990	3000	2990	3
323	20240531	145900	221556155	2990	2995	3000	2990	156
324	20240531	145800	221088445	2990	2990	2995	2990	4
325	20240531	145700	221076475	2990	2990	2990	2990	1
326	20240531	145600	221073485	2990	2990	2990	2990	28
327	20240531	145500	220989765	2990	2990	2990	2990	1
328	20240531	145400	220986775	2990	2990	2990	2990	2
329	20240531	145300	220980795	2990	2990	2990	2990	1
330	20240531	145200	220977805	2990	2995	2995	2990	214
331	20240531	145100	220336880	2990	2990	2990	2990	2
332	20240531	145000	220330900	2990	2995	2995	2990	15
333	20240531	144900	220285980	2990	2990	2995	2990	7
334	20240531	144800	220265025	2990	2990	2990	2990	27
335	20240531	144700	220184295	2990	2990	2990	2990	1
336	20240531	144600	220181305	2990	2990	2990	2990	2
337	20240531	144500	220175325	2995	2995	2995	2995	251
338	20240531	144400	219423580	2995	2995	2995	2995	39
339	20240531	144300	219306775	2995	2995	2995	2995	0
340	20240531	144200	219306775	2995	2995	2995	2995	100
341	20240531	144100	219007275	2995	2990	2995	2980	10025
342	20240531	144000	189068540	2995	2995	2995	2995	12
343	20240531	143900	189032600	2995	2995	2995	2995	333
344	20240531	143800	188035265	2995	2995	2995	2995	0
345	20240531	143700	188035265	2995	2995	2995	2995	0
346	20240531	143600	188035265	2995	2995	2995	2995	0
347	20240531	143500	188035265	2995	2995	2995	2995	0
348	20240531	143400	188035265	2995	2995	2995	2995	1
349	20240531	143300	188032270	2995	2995	2995	2995	0
350	20240531	143200	188032270	2995	2995	2995	2995	0
351	20240531	143100	188032270	2995	2990	2995	2985	328
352	20240531	143000	187052865	2990	2990	2995	2985	1234
353	20240531	142900	183363270	2985	2985	2990	2985	539
354	20240531	142800	181754340	2990	2985	2990	2985	446
355	20240531	142700	180422730	2985	2985	2990	2985	727
356	20240531	142600	178252510	2990	2985	2990	2985	552
357	20240531	142500	176604130	2985	2990	2990	2985	270
358	20240531	142400	175798130	2990	2990	2990	2990	218
359	20240531	142300	175146310	2985	2985	2990	2985	365
360	20240531	142200	174056685	2990	2985	2990	2985	268
361	20240531	142100	173256655	2990	2990	2990	2990	14
362	20240531	142000	173214795	2990	2990	2990	2990	117
363	20240531	141900	172864965	2990	2985	2990	2985	684
364	20240531	141800	170821215	2990	2985	2990	2985	297
365	20240531	141700	169934630	2985	2985	2985	2985	200
366	20240531	141600	169337630	2990	2990	2990	2985	272
367	20240531	141500	168525680	2990	2985	2990	2985	300
368	20240531	141400	167630130	2990	2985	2990	2985	263
369	20240531	141300	166845070	2990	2985	2990	2985	284
370	20240531	141200	165997305	2990	2990	2990	2990	12
371	20240531	141100	165961425	2990	2990	2990	2985	5
372	20240531	141000	165946485	2990	2985	2990	2985	754
373	20240531	140900	163693680	2985	2985	2985	2985	0
374	20240531	140800	163693680	2985	2985	2985	2985	267
375	20240531	140700	162896685	2985	2985	2985	2985	260
376	20240531	140600	162120585	2985	2985	2985	2985	261
377	20240531	140500	161341500	2990	2985	2990	2985	269
378	20240531	140400	160538530	2990	2990	2990	2985	6672
379	20240531	140300	140612655	2990	2990	2990	2990	274
380	20240531	140200	139793395	2990	2995	2995	2990	555
381	20240531	140100	138133935	2990	2990	2990	2990	365
382	20240531	140000	137042585	2990	2990	2990	2990	266
383	20240531	135900	136247245	2990	2990	2990	2990	293
384	20240531	135800	135371175	2990	2990	2990	2990	253
385	20240531	135700	134614705	2995	2990	2995	2990	270
386	20240531	135600	133807385	2990	2990	2995	2990	3188
387	20240531	135500	124275165	2990	2990	2990	2990	267
388	20240531	135400	123476835	2995	2990	2995	2990	259
389	20240531	135300	122702420	2995	2990	2995	2990	227
390	20240531	135200	122022855	2990	2990	2995	2990	454
391	20240531	135100	120664510	2995	2995	2995	2995	25
392	20240531	135000	120589635	2995	2990	2995	2990	175
393	20240531	134900	120065550	2995	2995	2995	2990	435
394	20240531	134800	118764015	2990	2990	2990	2990	260
395	20240531	134700	117986615	2995	2995	2995	2995	30
396	20240531	134600	117896765	2995	2995	2995	2995	0
397	20240531	134500	117896765	2995	2995	2995	2995	0
398	20240531	134400	117896765	2995	2995	2995	2995	378
399	20240531	134300	116764655	2995	2995	2995	2995	472
400	20240531	134200	115351015	3000	2995	3000	2995	347
401	20240531	134100	114311740	2995	2995	2995	2995	222
402	20240531	134000	113646850	2995	2995	2995	2995	362
403	20240531	133900	112562660	2995	2995	2995	2995	0
404	20240531	133800	112562660	2995	2995	2995	2995	9
405	20240531	133700	112535705	2995	2995	2995	2995	0
406	20240531	133600	112535705	2995	2995	2995	2995	1038
407	20240531	133500	109426895	2995	2995	2995	2995	120
408	20240531	133400	109067495	2995	2995	2995	2995	17
409	20240531	133300	109016580	2995	2995	2995	2990	1446
410	20240531	133200	104690020	2995	2995	2995	2995	257
411	20240531	133100	103920305	2995	2995	2995	2995	0
412	20240531	133000	103920305	2995	2995	2995	2995	8
413	20240531	132900	103896345	2995	2995	2995	2995	0
414	20240531	132800	103896345	2995	2990	2995	2990	1703
415	20240531	132700	98797405	2995	2995	2995	2995	5
416	20240531	132600	98782430	2990	2990	2990	2990	0
417	20240531	132500	98782430	2990	2995	2995	2990	19
418	20240531	132400	98725570	2995	2995	2995	2995	250
419	20240531	132300	97976820	2995	2995	3000	2995	215
420	20240531	132200	97332725	2995	2995	2995	2995	528
421	20240531	132100	95751365	2995	2995	2995	2995	276
422	20240531	132000	94924745	2995	2995	2995	2995	263
423	20240531	131900	94137060	2995	3000	3000	2995	263
424	20240531	131800	93349360	2995	2995	2995	2995	252
425	20240531	131700	92594620	2995	2995	2995	2995	271
426	20240531	131600	91782975	2995	3000	3000	2995	270
427	20240531	131500	90974320	3000	3000	3000	3000	0
428	20240531	131400	90974320	3000	3000	3000	3000	0
429	20240531	131300	90974320	3000	2995	3000	2995	344
430	20240531	131200	89942365	2995	2995	2995	2995	0
431	20240531	131100	89942365	2995	2995	2995	2995	9
432	20240531	131000	89915410	2995	2995	2995	2995	869
433	20240531	130900	87312755	2995	2995	2995	2995	0
434	20240531	130800	87312755	2995	2995	2995	2995	0
435	20240531	130700	87312755	2995	2995	2995	2995	362
436	20240531	130600	86228565	2995	3000	3000	2995	37
437	20240531	130500	86117590	3005	2995	3005	2995	526
438	20240531	130400	84540265	2995	2995	2995	2995	171
439	20240531	130300	84028120	2995	2995	2995	2995	1063
440	20240531	130200	80844435	2995	2995	2995	2995	220
441	20240531	130100	80185535	3000	3000	3000	3000	16
442	20240531	130000	80137535	3000	3000	3000	3000	0
443	20240531	125900	80137535	3000	3000	3000	3000	747
444	20240531	125800	77896535	3000	3000	3000	3000	0
445	20240531	125700	77896535	3000	3000	3000	3000	8
446	20240531	125600	77872535	3005	3005	3005	3005	25
447	20240531	125500	77797410	3005	3005	3005	3005	3
448	20240531	125400	77788395	3005	3005	3005	3005	109
449	20240531	125300	77460850	3005	3005	3005	3005	0
450	20240531	125200	77460850	3005	3005	3005	3005	17
451	20240531	125100	77409765	3005	3005	3005	3005	21
452	20240531	125000	77346660	3005	3005	3005	3005	1760
453	20240531	124900	72057860	3000	3000	3000	3000	0
454	20240531	124800	72057860	3000	3000	3000	3000	9
455	20240531	124700	72030860	3000	3000	3000	3000	54
456	20240531	124600	71868860	3000	3000	3000	3000	18
457	20240531	124500	71814860	3000	3000	3000	3000	53
458	20240531	124400	71655860	3000	3000	3000	3000	18
459	20240531	124300	71601860	3000	3000	3000	3000	0
460	20240531	124200	71601860	3000	3005	3005	3000	80
461	20240531	124100	71361785	3005	3005	3005	3005	0
462	20240531	124000	71361785	3005	3005	3005	3005	0
463	20240531	123900	71361785	3005	3005	3005	3005	0
464	20240531	123800	71361785	3005	3005	3005	3005	0
465	20240531	123700	71361785	3005	3005	3005	3005	34
466	20240531	123600	71259615	3000	3000	3000	3000	18
467	20240531	123500	71205615	3005	3000	3005	3000	14
468	20240531	123400	71163575	3000	3000	3000	3000	640
469	20240531	123300	69243575	3000	3000	3000	3000	0
470	20240531	123200	69243575	3000	3000	3000	3000	0
471	20240531	123100	69243575	3000	3000	3000	3000	0
472	20240531	123000	69243575	3000	2995	3000	2995	10
473	20240531	122900	69213620	3000	3000	3000	3000	0
474	20240531	122800	69213620	3000	2995	3000	2995	84
475	20240531	122700	68961660	3000	3000	3000	3000	0
476	20240531	122600	68961660	3000	2995	3000	2995	10
477	20240531	122500	68931705	2995	2995	2995	2995	0
478	20240531	122400	68931705	2995	2995	2995	2995	0
479	20240531	122300	68931705	2995	2995	2995	2995	9
480	20240531	122200	68904750	3000	3000	3000	3000	0
481	20240531	122100	68904750	3000	3000	3000	3000	4
482	20240531	122000	68892750	3000	3000	3000	3000	1
483	20240531	121900	68889750	2995	3000	3000	2995	588
484	20240531	121800	67128560	3000	3000	3000	3000	13
485	20240531	121700	67089560	2995	3000	3000	2995	329
486	20240531	121600	66102605	3000	3000	3000	3000	0
487	20240531	121500	66102605	3000	3000	3000	3000	16
488	20240531	121400	66054605	3000	3000	3000	3000	0
489	20240531	121300	66054605	3000	3000	3000	3000	18
490	20240531	121200	66000605	3000	3005	3005	3000	87
491	20240531	121100	65739455	3000	3000	3000	3000	9
492	20240531	121000	65712455	3005	3005	3005	3005	0
493	20240531	120900	65712455	3005	3005	3005	3005	0
494	20240531	120800	65712455	3005	3005	3005	3005	5
495	20240531	120700	65697430	3005	3005	3005	3005	0
496	20240531	120600	65697430	3005	3005	3005	3005	500
497	20240531	120500	64194930	3005	3005	3005	3005	0
498	20240531	120400	64194930	3005	3005	3005	3005	210
499	20240531	120300	63563880	3000	3000	3000	3000	8
500	20240531	120200	63539880	3000	3000	3000	3000	15
501	20240531	120100	63494880	3000	3000	3000	3000	64
502	20240531	120000	63302880	3000	3000	3000	3000	8
503	20240531	115900	63278880	3000	3000	3000	3000	49
504	20240531	115800	63131880	3000	3000	3000	3000	31
505	20240531	115700	63038880	2995	2995	2995	2995	663
506	20240531	115600	61053195	3000	3000	3000	3000	1
507	20240531	115500	61050195	3000	3000	3000	3000	1
508	20240531	115400	61047195	3000	3000	3000	3000	866
509	20240531	115300	58449195	3000	3000	3000	3000	0
510	20240531	115200	58449195	3000	3000	3000	3000	109
511	20240531	115100	58122195	3000	3000	3000	3000	0
512	20240531	115000	58122195	3000	3000	3000	3000	1580
513	20240531	114900	53382195	3000	3000	3000	3000	0
514	20240531	114800	53382195	3000	3000	3000	3000	16
515	20240531	114700	53334195	3000	3000	3000	3000	0
516	20240531	114600	53334195	3000	3000	3000	3000	9
517	20240531	114500	53307195	3000	3000	3000	3000	58
518	20240531	114400	53133195	3005	3000	3005	3000	65
519	20240531	114300	52937915	3000	3000	3000	3000	0
520	20240531	114200	52937915	3000	3005	3005	3000	11
521	20240531	114100	52904905	3000	3000	3000	3000	0
522	20240531	114000	52904905	3000	3000	3000	3000	17
523	20240531	113900	52853905	3000	3000	3000	3000	0
524	20240531	113800	52853905	3000	3000	3000	3000	9
525	20240531	113700	52826905	3000	3000	3000	3000	57
526	20240531	113600	52655905	3000	3000	3000	3000	9
527	20240531	113500	52628905	3005	3005	3005	3005	0
528	20240531	113400	52628905	3005	3005	3005	3005	19
529	20240531	113300	52571810	3005	3000	3005	3000	1005
530	20240531	113200	49556785	3005	3000	3005	3000	60
531	20240531	113100	49376600	3000	3000	3000	3000	0
532	20240531	113000	49376600	3000	3005	3005	3000	10
533	20240531	112900	49346595	3005	3005	3005	3005	100
534	20240531	112800	49046095	3005	3000	3005	3000	26
535	20240531	112700	48968045	3000	3000	3000	3000	0
536	20240531	112600	48968045	3000	3000	3000	3000	9
537	20240531	112500	48941045	3005	3000	3005	3000	51
538	20240531	112400	48788040	3005	3000	3005	3000	11
539	20240531	112300	48755030	3005	3005	3005	3005	10
540	20240531	112200	48724980	3005	3005	3005	3005	0
541	20240531	112100	48724980	3005	3005	3005	3005	45
542	20240531	112000	48589755	3005	3005	3005	3005	0
543	20240531	111900	48589755	3005	3005	3005	3005	1
544	20240531	111800	48586750	3005	3005	3005	3005	14
545	20240531	111700	48544680	3005	3005	3005	3000	122
546	20240531	111600	48178365	3005	3005	3005	3005	39
547	20240531	111500	48061170	3000	3000	3000	3000	18
548	20240531	111400	48007170	3000	3000	3000	3000	0
549	20240531	111300	48007170	3000	3000	3000	3000	9
550	20240531	111200	47980170	3000	3000	3000	3000	0
551	20240531	111100	47980170	3000	3000	3000	3000	18
552	20240531	111000	47926170	3000	3005	3005	3000	39
553	20240531	110900	47808990	3005	3005	3005	3005	0
554	20240531	110800	47808990	3005	3005	3005	3005	0
555	20240531	110700	47808990	3005	3000	3005	3000	504
556	20240531	110600	46294510	3000	3000	3000	3000	119
557	20240531	110500	45937510	3005	3005	3005	3005	120
558	20240531	110400	45576910	3000	3000	3000	3000	0
559	20240531	110300	45576910	3000	3000	3000	3000	9
560	20240531	110200	45549910	2995	2995	2995	2995	0
561	20240531	110100	45549910	2995	2995	2995	2995	91
562	20240531	110000	45277365	2995	2995	2995	2995	0
563	20240531	105900	45277365	2995	2990	2995	2990	94
564	20240531	105800	44995920	2990	2990	2990	2990	0
565	20240531	105700	44995920	2990	2990	2990	2990	9
566	20240531	105600	44969010	2995	2995	2995	2995	3
567	20240531	105500	44960025	2990	2990	2990	2990	9
568	20240531	105400	44933115	2990	2990	2990	2990	53
569	20240531	105300	44774645	2990	2990	2990	2990	6
570	20240531	105200	44756705	2995	2995	2995	2995	0
571	20240531	105100	44756705	2995	2995	2995	2995	0
572	20240531	105000	44756705	2995	2995	2995	2995	1
573	20240531	104900	44753710	2990	2990	2990	2990	0
574	20240531	104800	44753710	2990	2995	2995	2990	68
575	20240531	104700	44550385	2990	2990	2990	2990	0
576	20240531	104600	44550385	2990	2990	2990	2990	8
577	20240531	104500	44526465	2995	2995	2995	2995	0
578	20240531	104400	44526465	2995	2995	2995	2995	351
579	20240531	104300	43475220	2995	2995	2995	2995	0
580	20240531	104200	43475220	2995	2995	2995	2995	9
581	20240531	104100	43448265	2995	2995	2995	2995	0
582	20240531	104000	43448265	2995	2995	3005	2990	3507
583	20240531	103900	32953440	2995	2995	2995	2995	0
584	20240531	103800	32953440	2995	2995	2995	2995	9
585	20240531	103700	32926485	2995	2995	2995	2995	0
586	20240531	103600	32926485	2995	2995	2995	2995	9
587	20240531	103500	32899530	2995	2995	2995	2995	0
588	20240531	103400	32899530	2995	2995	2995	2995	511
589	20240531	103300	31369085	2995	2995	2995	2995	27
590	20240531	103200	31288220	2995	2995	2995	2995	58
591	20240531	103100	31114510	2995	2995	2995	2995	51
592	20240531	103000	30961765	2995	2995	2995	2995	50
593	20240531	102900	30812015	2995	2995	2995	2995	0
594	20240531	102800	30812015	2995	2995	2995	2995	0
595	20240531	102700	30812015	2995	2995	2995	2995	51
596	20240531	102600	30659270	2995	3000	3000	2995	185
597	20240531	102500	30105180	3005	3005	3005	3005	0
598	20240531	102400	30105180	3005	3005	3005	3005	0
599	20240531	102300	30105180	3005	3005	3005	3005	146
600	20240531	102200	29666450	3005	3005	3005	3005	1
601	20240531	102100	29663445	3005	3005	3005	3005	596
602	20240531	102000	27872465	3010	3010	3010	3010	9
603	20240531	101900	27845375	3010	3010	3010	3010	0
604	20240531	101800	27845375	3010	3010	3010	3010	0
605	20240531	101700	27845375	3010	3010	3010	3010	102
606	20240531	101600	27538355	3005	3005	3005	3005	0
607	20240531	101500	27538355	3005	3005	3005	3005	1
608	20240531	101400	27535350	3010	3010	3010	3010	10
609	20240531	101300	27505250	3010	3005	3010	3005	576
610	20240531	101200	25774240	3005	3005	3005	3005	0
611	20240531	101100	25774240	3005	3005	3005	3005	32
612	20240531	101000	25678080	3005	3005	3005	3005	0
613	20240531	100900	25678080	3005	3005	3005	3005	6
614	20240531	100800	25660050	3005	3000	3005	3000	615
615	20240531	100700	23815005	2995	3000	3000	2995	60
616	20240531	100600	23635285	3000	3000	3000	3000	3
617	20240531	100500	23626285	3000	3000	3000	3000	8
618	20240531	100400	23602285	3000	3000	3000	3000	4
619	20240531	100300	23590285	2995	3005	3005	2995	608
620	20240531	100200	21766545	3005	3005	3005	3005	122
621	20240531	100100	21399935	3005	3005	3005	3005	69
622	20240531	100000	21192590	3005	3005	3005	3005	36
623	20240531	095900	21084410	3005	3005	3005	3005	100
624	20240531	095800	20783910	3010	3010	3010	3010	2
625	20240531	095700	20777890	3005	3005	3005	3005	0
626	20240531	095600	20777890	3005	3005	3005	3005	1001
627	20240531	095500	17769885	3010	3010	3010	3010	162
628	20240531	095400	17282265	3010	3010	3010	3010	4
629	20240531	095300	17270225	3010	3010	3010	3010	25
630	20240531	095200	17194975	3010	3010	3010	3010	12
631	20240531	095100	17158855	3010	3010	3010	3010	2
632	20240531	095000	17152835	3010	3010	3010	3010	106
633	20240531	094900	16833775	3005	3005	3005	3005	0
634	20240531	094800	16833775	3005	3010	3010	3005	23
635	20240531	094700	16764635	3010	3010	3010	3010	0
636	20240531	094600	16764635	3010	3010	3010	3010	31
637	20240531	094500	16671325	3010	3010	3010	3005	12
638	20240531	094400	16635225	3010	3005	3010	3005	48
639	20240531	094300	16490970	3005	3005	3005	3005	6
640	20240531	094200	16472940	3005	3005	3005	3005	27
641	20240531	094100	16391805	3005	3005	3005	3005	10
642	20240531	094000	16361755	3005	3005	3005	3005	3
643	20240531	093900	16352740	3005	3005	3005	3005	11
644	20240531	093800	16319685	3005	3005	3010	3005	26
645	20240531	093700	16241450	2995	3005	3010	2995	6
646	20240531	093600	16223420	3010	3000	3010	2995	1130
647	20240531	093500	12836055	3010	3010	3010	3010	0
648	20240531	093400	12836055	3010	3005	3010	3005	101
649	20240531	093300	12532050	3005	3005	3005	3005	10
650	20240531	093200	12502000	3010	3005	3010	3005	10
651	20240531	093100	12471910	3010	3000	3010	3000	775
652	20240531	093000	10146865	3000	3000	3000	3000	0
653	20240531	092900	10146865	3000	3000	3000	3000	21
654	20240531	092800	10083865	3000	3000	3000	3000	1
655	20240531	092700	10080865	3000	3000	3000	3000	24
656	20240531	092600	10008865	3000	3000	3000	3000	0
657	20240531	092500	10008865	3000	3000	3000	3000	5
658	20240531	092400	9993865	3000	3000	3000	3000	1
659	20240531	092300	9990865	3000	3000	3000	3000	5
660	20240531	092200	9975865	3000	3000	3000	3000	0
661	20240531	092100	9975865	3000	2990	3000	2990	395
662	20240531	092000	8792815	3000	3000	3000	3000	15
663	20240531	091900	8747815	3000	3000	3000	3000	11
664	20240531	091800	8714815	3000	3000	3000	3000	0
665	20240531	091700	8714815	3000	2990	3000	2990	218
666	20240531	091600	8061005	2990	2995	2995	2990	279
667	20240531	091500	7226770	2990	2990	2990	2990	0
668	20240531	091400	7226770	2990	3000	3000	2990	5
669	20240531	091300	7211790	2990	3000	3000	2990	11
670	20240531	091200	7178890	2990	2990	2990	2990	2
671	20240531	091100	7172910	3000	3000	3000	3000	397
672	20240531	091000	5981910	3000	3000	3000	3000	4
673	20240531	090900	5969910	3000	3000	3000	3000	39
674	20240531	090800	5852910	3000	3010	3010	3000	335
675	20240531	090700	4847840	3010	3010	3010	3010	1
676	20240531	090600	4844830	3010	3010	3010	3010	1
677	20240531	090500	4841820	3010	3010	3010	3010	1
678	20240531	090400	4838810	3010	3010	3010	3010	2
679	20240531	090300	4832790	3010	3010	3010	3010	1
680	20240531	090200	4829780	3010	3010	3010	3010	1
681	20240531	090100	4826770	3010	3010	3010	3010	1
682	20240531	090000	4823760	2985	2985	2985	2985	1616