KissMeData/238090/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205200	102726715	4050	4050	4050	4050	2499
3	20240530	205100	102726715	4050	4050	4050	4050	0
4	20240530	205000	102726715	4050	4050	4050	4050	0
5	20240530	204900	102726715	4050	4050	4050	4050	0
6	20240530	204800	102726715	4050	4050	4050	4050	0
7	20240530	204700	102726715	4050	4050	4050	4050	0
8	20240530	204600	102726715	4050	4050	4050	4050	0
9	20240530	204500	102726715	4050	4050	4050	4050	0
10	20240530	204400	102726715	4050	4050	4050	4050	0
11	20240530	204300	102726715	4050	4050	4050	4050	0
12	20240530	204200	102726715	4050	4050	4050	4050	0
13	20240530	204100	102726715	4050	4050	4050	4050	0
14	20240530	204000	102726715	4050	4050	4050	4050	0
15	20240530	203900	102726715	4050	4050	4050	4050	0
16	20240530	203800	102726715	4050	4050	4050	4050	0
17	20240530	203700	102726715	4050	4050	4050	4050	0
18	20240530	203600	102726715	4050	4050	4050	4050	0
19	20240530	203500	102726715	4050	4050	4050	4050	0
20	20240530	203400	102726715	4050	4050	4050	4050	0
21	20240530	203300	102726715	4050	4050	4050	4050	0
22	20240530	203200	102726715	4050	4050	4050	4050	0
23	20240530	203100	102726715	4050	4050	4050	4050	0
24	20240530	203000	102726715	4050	4050	4050	4050	0
25	20240530	202900	102726715	4050	4050	4050	4050	0
26	20240530	202800	102726715	4050	4050	4050	4050	0
27	20240530	202700	102726715	4050	4050	4050	4050	0
28	20240530	202600	102726715	4050	4050	4050	4050	0
29	20240530	202500	102726715	4050	4050	4050	4050	0
30	20240530	202400	102726715	4050	4050	4050	4050	0
31	20240530	202300	102726715	4050	4050	4050	4050	0
32	20240530	202200	102726715	4050	4050	4050	4050	2499
33	20240530	202100	102726715	4050	4050	4050	4050	0
34	20240530	202000	102726715	4050	4050	4050	4050	0
35	20240530	201900	102726715	4050	4050	4050	4050	0
36	20240530	201800	102726715	4050	4050	4050	4050	0
37	20240530	201700	102726715	4050	4050	4050	4050	0
38	20240530	201600	102726715	4050	4050	4050	4050	0
39	20240530	201500	102726715	4050	4050	4050	4050	0
40	20240530	201400	102726715	4050	4050	4050	4050	0
41	20240530	201300	102726715	4050	4050	4050	4050	0
42	20240530	201200	102726715	4050	4050	4050	4050	0
43	20240530	201100	102726715	4050	4050	4050	4050	0
44	20240530	201000	102726715	4050	4050	4050	4050	0
45	20240530	200900	102726715	4050	4050	4050	4050	0
46	20240530	200800	102726715	4050	4050	4050	4050	0
47	20240530	200700	102726715	4050	4050	4050	4050	0
48	20240530	200600	102726715	4050	4050	4050	4050	0
49	20240530	200500	102726715	4050	4050	4050	4050	0
50	20240530	200400	102726715	4050	4050	4050	4050	0
51	20240530	200300	102726715	4050	4050	4050	4050	0
52	20240530	200200	102726715	4050	4050	4050	4050	0
53	20240530	200100	102726715	4050	4050	4050	4050	0
54	20240530	200000	102726715	4050	4050	4050	4050	0
55	20240530	195900	102726715	4050	4050	4050	4050	0
56	20240530	195800	102726715	4050	4050	4050	4050	0
57	20240530	195700	102726715	4050	4050	4050	4050	0
58	20240530	195600	102726715	4050	4050	4050	4050	0
59	20240530	195500	102726715	4050	4050	4050	4050	0
60	20240530	195400	102726715	4050	4050	4050	4050	0
61	20240530	195300	102726715	4050	4050	4050	4050	0
62	20240530	195200	102726715	4050	4050	4050	4050	2499
63	20240530	195100	102726715	4050	4050	4050	4050	0
64	20240530	195000	102726715	4050	4050	4050	4050	0
65	20240530	194900	102726715	4050	4050	4050	4050	0
66	20240530	194800	102726715	4050	4050	4050	4050	0
67	20240530	194700	102726715	4050	4050	4050	4050	0
68	20240530	194600	102726715	4050	4050	4050	4050	0
69	20240530	194500	102726715	4050	4050	4050	4050	0
70	20240530	194400	102726715	4050	4050	4050	4050	0
71	20240530	194300	102726715	4050	4050	4050	4050	0
72	20240530	194200	102726715	4050	4050	4050	4050	0
73	20240530	194100	102726715	4050	4050	4050	4050	0
74	20240530	194000	102726715	4050	4050	4050	4050	0
75	20240530	193900	102726715	4050	4050	4050	4050	0
76	20240530	193800	102726715	4050	4050	4050	4050	0
77	20240530	193700	102726715	4050	4050	4050	4050	0
78	20240530	193600	102726715	4050	4050	4050	4050	0
79	20240530	193500	102726715	4050	4050	4050	4050	0
80	20240530	193400	102726715	4050	4050	4050	4050	0
81	20240530	193300	102726715	4050	4050	4050	4050	0
82	20240530	193200	102726715	4050	4050	4050	4050	0
83	20240530	193100	102726715	4050	4050	4050	4050	0
84	20240530	193000	102726715	4050	4050	4050	4050	0
85	20240530	192900	102726715	4050	4050	4050	4050	0
86	20240530	192800	102726715	4050	4050	4050	4050	0
87	20240530	192700	102726715	4050	4050	4050	4050	0
88	20240530	192600	102726715	4050	4050	4050	4050	0
89	20240530	192500	102726715	4050	4050	4050	4050	0
90	20240530	192400	102726715	4050	4050	4050	4050	0
91	20240530	192300	102726715	4050	4050	4050	4050	0
92	20240530	192200	102726715	4050	4050	4050	4050	2499
93	20240530	192100	102726715	4050	4050	4050	4050	0
94	20240530	192000	102726715	4050	4050	4050	4050	0
95	20240530	191900	102726715	4050	4050	4050	4050	0
96	20240530	191800	102726715	4050	4050	4050	4050	0
97	20240530	191700	102726715	4050	4050	4050	4050	0
98	20240530	191600	102726715	4050	4050	4050	4050	0
99	20240530	191500	102726715	4050	4050	4050	4050	0
100	20240530	191400	102726715	4050	4050	4050	4050	0
101	20240530	191300	102726715	4050	4050	4050	4050	0
102	20240530	191200	102726715	4050	4050	4050	4050	0
103	20240530	191100	102726715	4050	4050	4050	4050	0
104	20240530	191000	102726715	4050	4050	4050	4050	0
105	20240530	190900	102726715	4050	4050	4050	4050	0
106	20240530	190800	102726715	4050	4050	4050	4050	0
107	20240530	190700	102726715	4050	4050	4050	4050	0
108	20240530	190600	102726715	4050	4050	4050	4050	0
109	20240530	190500	102726715	4050	4050	4050	4050	0
110	20240530	190400	102726715	4050	4050	4050	4050	0
111	20240530	190300	102726715	4050	4050	4050	4050	0
112	20240530	190200	102726715	4050	4050	4050	4050	0
113	20240530	190100	102726715	4050	4050	4050	4050	0
114	20240530	190000	102726715	4050	4050	4050	4050	0
115	20240530	185900	102726715	4050	4050	4050	4050	0
116	20240530	185800	102726715	4050	4050	4050	4050	0
117	20240530	185700	102726715	4050	4050	4050	4050	0
118	20240530	185600	102726715	4050	4050	4050	4050	0
119	20240530	185500	102726715	4050	4050	4050	4050	0
120	20240530	185400	102726715	4050	4050	4050	4050	0
121	20240530	185300	102726715	4050	4050	4050	4050	0
122	20240530	185200	102726715	4050	4050	4050	4050	2499
123	20240530	185100	102726715	4050	4050	4050	4050	0
124	20240530	185000	102726715	4050	4050	4050	4050	0
125	20240530	184900	102726715	4050	4050	4050	4050	0
126	20240530	184800	102726715	4050	4050	4050	4050	0
127	20240530	184700	102726715	4050	4050	4050	4050	0
128	20240530	184600	102726715	4050	4050	4050	4050	0
129	20240530	184500	102726715	4050	4050	4050	4050	0
130	20240530	184400	102726715	4050	4050	4050	4050	0
131	20240530	184300	102726715	4050	4050	4050	4050	0
132	20240530	184200	102726715	4050	4050	4050	4050	0
133	20240530	184100	102726715	4050	4050	4050	4050	0
134	20240530	184000	102726715	4050	4050	4050	4050	0
135	20240530	183900	102726715	4050	4050	4050	4050	0
136	20240530	183800	102726715	4050	4050	4050	4050	0
137	20240530	183700	102726715	4050	4050	4050	4050	0
138	20240530	183600	102726715	4050	4050	4050	4050	0
139	20240530	183500	102726715	4050	4050	4050	4050	0
140	20240530	183400	102726715	4050	4050	4050	4050	0
141	20240530	183300	102726715	4050	4050	4050	4050	0
142	20240530	183200	102726715	4050	4050	4050	4050	0
143	20240530	183100	102726715	4050	4050	4050	4050	0
144	20240530	183000	102726715	4050	4050	4050	4050	0
145	20240530	182900	102726715	4050	4050	4050	4050	0
146	20240530	182800	102726715	4050	4050	4050	4050	0
147	20240530	182700	102726715	4050	4050	4050	4050	0
148	20240530	182600	102726715	4050	4050	4050	4050	0
149	20240530	182500	102726715	4050	4050	4050	4050	0
150	20240530	182400	102726715	4050	4050	4050	4050	0
151	20240530	182300	102726715	4050	4050	4050	4050	0
152	20240530	182200	102726715	4050	4050	4050	4050	2499
153	20240530	182100	102726715	4050	4050	4050	4050	0
154	20240530	182000	102726715	4050	4050	4050	4050	0
155	20240530	181900	102726715	4050	4050	4050	4050	0
156	20240530	181800	102726715	4050	4050	4050	4050	0
157	20240530	181700	102726715	4050	4050	4050	4050	0
158	20240530	181600	102726715	4050	4050	4050	4050	0
159	20240530	181500	102726715	4050	4050	4050	4050	0
160	20240530	181400	102726715	4050	4050	4050	4050	0
161	20240530	181300	102726715	4050	4050	4050	4050	0
162	20240530	181200	102726715	4050	4050	4050	4050	0
163	20240530	181100	102726715	4050	4050	4050	4050	0
164	20240530	181000	102726715	4050	4050	4050	4050	0
165	20240530	180900	102726715	4050	4050	4050	4050	0
166	20240530	180800	102726715	4050	4050	4050	4050	0
167	20240530	180700	102726715	4050	4050	4050	4050	0
168	20240530	180600	102726715	4050	4050	4050	4050	0
169	20240530	180500	102726715	4050	4050	4050	4050	0
170	20240530	180400	102726715	4050	4050	4050	4050	0
171	20240530	180300	102726715	4050	4050	4050	4050	0
172	20240530	180200	102726715	4050	4050	4050	4050	0
173	20240530	180100	102726715	4050	4050	4050	4050	0
174	20240530	180000	102726715	4050	4050	4050	4050	0
175	20240530	175900	102726715	4050	4050	4050	4050	0
176	20240530	175800	102726715	4050	4050	4050	4050	0
177	20240530	175700	102726715	4050	4050	4050	4050	0
178	20240530	175600	102726715	4050	4050	4050	4050	0
179	20240530	175500	102726715	4050	4050	4050	4050	0
180	20240530	175400	102726715	4050	4050	4050	4050	0
181	20240530	175300	102726715	4050	4050	4050	4050	0
182	20240530	175200	102726715	4050	4050	4050	4050	2499
183	20240530	175100	102726715	4050	4050	4050	4050	0
184	20240530	175000	102726715	4050	4050	4050	4050	0
185	20240530	174900	102726715	4050	4050	4050	4050	0
186	20240530	174800	102726715	4050	4050	4050	4050	0
187	20240530	174700	102726715	4050	4050	4050	4050	0
188	20240530	174600	102726715	4050	4050	4050	4050	0
189	20240530	174500	102726715	4050	4050	4050	4050	0
190	20240530	174400	102726715	4050	4050	4050	4050	0
191	20240530	174300	102726715	4050	4050	4050	4050	0
192	20240530	174200	102726715	4050	4050	4050	4050	0
193	20240530	174100	102726715	4050	4050	4050	4050	0
194	20240530	174000	102726715	4050	4050	4050	4050	0
195	20240530	173900	102726715	4050	4050	4050	4050	0
196	20240530	173800	102726715	4050	4050	4050	4050	0
197	20240530	173700	102726715	4050	4050	4050	4050	0
198	20240530	173600	102726715	4050	4050	4050	4050	0
199	20240530	173500	102726715	4050	4050	4050	4050	0
200	20240530	173400	102726715	4050	4050	4050	4050	0
201	20240530	173300	102726715	4050	4050	4050	4050	0
202	20240530	173200	102726715	4050	4050	4050	4050	0
203	20240530	173100	102726715	4050	4050	4050	4050	0
204	20240530	173000	102726715	4050	4050	4050	4050	0
205	20240530	172900	102726715	4050	4050	4050	4050	0
206	20240530	172800	102726715	4050	4050	4050	4050	0
207	20240530	172700	102726715	4050	4050	4050	4050	0
208	20240530	172600	102726715	4050	4050	4050	4050	0
209	20240530	172500	102726715	4050	4050	4050	4050	0
210	20240530	172400	102726715	4050	4050	4050	4050	0
211	20240530	172300	102726715	4050	4050	4050	4050	0
212	20240530	172200	102726715	4050	4050	4050	4050	2499
213	20240530	172100	102726715	4050	4050	4050	4050	0
214	20240530	172000	102726715	4050	4050	4050	4050	0
215	20240530	171900	102726715	4050	4050	4050	4050	0
216	20240530	171800	102726715	4050	4050	4050	4050	0
217	20240530	171700	102726715	4050	4050	4050	4050	0
218	20240530	171600	102726715	4050	4050	4050	4050	0
219	20240530	171500	102726715	4050	4050	4050	4050	0
220	20240530	171400	102726715	4050	4050	4050	4050	0
221	20240530	171300	102726715	4050	4050	4050	4050	0
222	20240530	171200	102726715	4050	4050	4050	4050	0
223	20240530	171100	102726715	4050	4050	4050	4050	0
224	20240530	171000	102726715	4050	4050	4050	4050	0
225	20240530	170900	102726715	4050	4050	4050	4050	0
226	20240530	170800	102726715	4050	4050	4050	4050	0
227	20240530	170700	102726715	4050	4050	4050	4050	0
228	20240530	170600	102726715	4050	4050	4050	4050	0
229	20240530	170500	102726715	4050	4050	4050	4050	0
230	20240530	170400	102726715	4050	4050	4050	4050	0
231	20240530	170300	102726715	4050	4050	4050	4050	0
232	20240530	170200	102726715	4050	4050	4050	4050	0
233	20240530	170100	102726715	4050	4050	4050	4050	0
234	20240530	170000	102726715	4050	4050	4050	4050	0
235	20240530	165900	102726715	4050	4050	4050	4050	0
236	20240530	165800	102726715	4050	4050	4050	4050	0
237	20240530	165700	102726715	4050	4050	4050	4050	0
238	20240530	165600	102726715	4050	4050	4050	4050	0
239	20240530	165500	102726715	4050	4050	4050	4050	0
240	20240530	165400	102726715	4050	4050	4050	4050	0
241	20240530	165300	102726715	4050	4050	4050	4050	0
242	20240530	165200	102726715	4050	4050	4050	4050	2499
243	20240530	165100	102726715	4050	4050	4050	4050	0
244	20240530	165000	102726715	4050	4050	4050	4050	0
245	20240530	164900	102726715	4050	4050	4050	4050	0
246	20240530	164800	102726715	4050	4050	4050	4050	0
247	20240530	164700	102726715	4050	4050	4050	4050	0
248	20240530	164600	102726715	4050	4050	4050	4050	0
249	20240530	164500	102726715	4050	4050	4050	4050	0
250	20240530	164400	102726715	4050	4050	4050	4050	0
251	20240530	164300	102726715	4050	4050	4050	4050	0
252	20240530	164200	102726715	4050	4050	4050	4050	0
253	20240530	164100	102726715	4050	4050	4050	4050	0
254	20240530	164000	102726715	4050	4050	4050	4050	0
255	20240530	163900	102726715	4050	4050	4050	4050	0
256	20240530	163800	102726715	4050	4050	4050	4050	0
257	20240530	163700	102726715	4050	4050	4050	4050	0
258	20240530	163600	102726715	4050	4050	4050	4050	0
259	20240530	163500	102726715	4050	4050	4050	4050	0
260	20240530	163400	102726715	4050	4050	4050	4050	0
261	20240530	163300	102726715	4050	4050	4050	4050	0
262	20240530	163200	102726715	4050	4050	4050	4050	0
263	20240530	163100	102726715	4050	4050	4050	4050	0
264	20240530	163000	102726715	4050	4050	4050	4050	0
265	20240530	162900	102726715	4050	4050	4050	4050	0
266	20240530	162800	102726715	4050	4050	4050	4050	0
267	20240530	162700	102726715	4050	4050	4050	4050	0
268	20240530	162600	102726715	4050	4050	4050	4050	0
269	20240530	162500	102726715	4050	4050	4050	4050	0
270	20240530	162400	102726715	4050	4050	4050	4050	0
271	20240530	162300	102726715	4050	4050	4050	4050	0
272	20240530	162200	102726715	4050	4050	4050	4050	2499
273	20240530	162100	102726715	4050	4050	4050	4050	0
274	20240530	162000	102726715	4050	4050	4050	4050	0
275	20240530	161900	102726715	4050	4050	4050	4050	0
276	20240530	161800	102726715	4050	4050	4050	4050	0
277	20240530	161700	102726715	4050	4050	4050	4050	0
278	20240530	161600	102726715	4050	4050	4050	4050	0
279	20240530	161500	102726715	4050	4050	4050	4050	0
280	20240530	161400	102726715	4050	4050	4050	4050	0
281	20240530	161300	102726715	4050	4050	4050	4050	0
282	20240530	161200	102726715	4050	4050	4050	4050	0
283	20240530	161100	102726715	4050	4050	4050	4050	0
284	20240530	161000	102726715	4050	4050	4050	4050	0
285	20240530	160900	102726715	4050	4050	4050	4050	0
286	20240530	160800	102726715	4050	4050	4050	4050	0
287	20240530	160700	102726715	4050	4050	4050	4050	0
288	20240530	160600	102726715	4050	4050	4050	4050	0
289	20240530	160500	102726715	4050	4050	4050	4050	0
290	20240530	160400	102726715	4050	4050	4050	4050	0
291	20240530	160300	102726715	4050	4050	4050	4050	0
292	20240530	160200	102726715	4050	4050	4050	4050	0
293	20240530	160100	102726715	4050	4050	4050	4050	0
294	20240530	160000	102726715	4050	4050	4050	4050	0
295	20240530	155900	102726715	4050	4050	4050	4050	0
296	20240530	155800	102726715	4050	4050	4050	4050	0
297	20240530	155700	102726715	4050	4050	4050	4050	0
298	20240530	155600	102726715	4050	4050	4050	4050	0
299	20240530	155500	102726715	4050	4050	4050	4050	0
300	20240530	155400	102726715	4050	4050	4050	4050	0
301	20240530	155300	102726715	4050	4050	4050	4050	0
302	20240530	155200	102726715	4050	4050	4050	4050	2499
303	20240530	155100	102726715	4050	4050	4050	4050	0
304	20240530	155000	102726715	4050	4050	4050	4050	0
305	20240530	154900	102726715	4050	4050	4050	4050	0
306	20240530	154800	102726715	4050	4050	4050	4050	0
307	20240530	154700	102726715	4050	4050	4050	4050	0
308	20240530	154600	102726715	4050	4050	4050	4050	0
309	20240530	154500	102726715	4050	4050	4050	4050	0
310	20240530	154400	102726715	4050	4050	4050	4050	0
311	20240530	154300	102726715	4050	4050	4050	4050	0
312	20240530	154200	102726715	4050	4050	4050	4050	0
313	20240530	154100	102726715	4050	4050	4050	4050	0
314	20240530	154000	102726715	4050	4050	4050	4050	0
315	20240530	153900	102726715	4050	4050	4050	4050	0
316	20240530	153800	102726715	4050	4050	4050	4050	0
317	20240530	153700	102726715	4050	4050	4050	4050	0
318	20240530	153600	102726715	4050	4050	4050	4050	0
319	20240530	153500	102726715	4050	4050	4050	4050	0
320	20240530	153400	102726715	4050	4050	4050	4050	0
321	20240530	153300	102726715	4050	4050	4050	4050	0
322	20240530	153200	102726715	4050	4050	4050	4050	0
323	20240530	153100	102726715	4050	4050	4050	4050	0
324	20240530	153000	102726715	4050	4050	4050	4050	2499
325	20240530	152900	92605765	4050	4050	4050	4050	0
326	20240530	152800	92605765	4050	4050	4050	4050	0
327	20240530	152700	92605765	4050	4050	4050	4050	0
328	20240530	152600	92605765	4050	4050	4050	4050	0
329	20240530	152500	92605765	4050	4050	4050	4050	0
330	20240530	152400	92605765	4050	4050	4050	4050	0
331	20240530	152300	92605765	4050	4050	4050	4050	0
332	20240530	152200	92605765	4050	4050	4050	4050	0
333	20240530	152100	92605765	4050	4050	4050	4050	0
334	20240530	152000	92605765	4050	4050	4050	4050	0
335	20240530	151900	92605765	4050	4055	4055	4050	595
336	20240530	151800	90193350	4075	4075	4075	4075	0
337	20240530	151700	90193350	4075	4075	4075	4075	5
338	20240530	151600	90172975	4075	4075	4075	4075	0
339	20240530	151500	90172975	4075	4075	4075	4075	0
340	20240530	151400	90172975	4075	4075	4075	4075	0
341	20240530	151300	90172975	4075	4075	4075	4075	0
342	20240530	151200	90172975	4075	4075	4075	4075	1
343	20240530	151100	90168900	4050	4050	4050	4050	20
344	20240530	151000	90087900	4050	4050	4050	4050	996
345	20240530	150900	86054100	4050	4050	4050	4050	770
346	20240530	150800	82935600	4060	4060	4060	4060	500
347	20240530	150700	80905600	4055	4055	4055	4055	1
348	20240530	150600	80901545	4055	4090	4090	4055	665
349	20240530	150500	78204885	4060	4060	4060	4060	2366
350	20240530	150400	68598925	4060	4060	4060	4060	3
351	20240530	150300	68586745	4065	4065	4065	4065	426
352	20240530	150200	66855055	4070	4065	4070	4065	583
353	20240530	150100	64485120	4065	4070	4070	4065	1061
354	20240530	150000	60172130	4075	4070	4075	4070	137
355	20240530	145900	59614530	4070	4075	4075	4070	3
356	20240530	145800	59602315	4085	4085	4085	4085	0
357	20240530	145700	59602315	4085	4085	4085	4085	1
358	20240530	145600	59598230	4070	4070	4070	4070	0
359	20240530	145500	59598230	4070	4070	4070	4070	0
360	20240530	145400	59598230	4070	4070	4070	4070	0
361	20240530	145300	59598230	4070	4070	4070	4070	0
362	20240530	145200	59598230	4070	4070	4070	4070	418
363	20240530	145100	57896970	4075	4075	4075	4075	2
364	20240530	145000	57888820	4100	4075	4100	4070	401
365	20240530	144900	56256535	4080	4080	4080	4080	4
366	20240530	144800	56240215	4070	4090	4090	4070	1000
367	20240530	144700	52164895	4105	4105	4105	4105	0
368	20240530	144600	52164895	4105	4105	4105	4105	0
369	20240530	144500	52164895	4105	4105	4105	4105	1
370	20240530	144400	52160790	4080	4080	4080	4080	1
371	20240530	144300	52156710	4080	4080	4080	4080	0
372	20240530	144200	52156710	4080	4080	4080	4080	0
373	20240530	144100	52156710	4080	4080	4080	4080	1
374	20240530	144000	52152630	4105	4105	4105	4105	0
375	20240530	143900	52152630	4105	4105	4105	4105	0
376	20240530	143800	52152630	4105	4105	4105	4105	0
377	20240530	143700	52152630	4105	4105	4105	4105	1
378	20240530	143600	52148525	4080	4080	4080	4080	0
379	20240530	143500	52148525	4080	4080	4080	4080	0
380	20240530	143400	52148525	4080	4080	4080	4080	2
381	20240530	143300	52140365	4080	4080	4080	4080	10
382	20240530	143200	52099565	4080	4080	4080	4075	14
383	20240530	143100	52042455	4100	4090	4100	4075	5
384	20240530	143000	52022030	4105	4105	4105	4105	0
385	20240530	142900	52022030	4105	4105	4105	4105	0
386	20240530	142800	52022030	4105	4105	4105	4105	0
387	20240530	142700	52022030	4105	4105	4105	4105	0
388	20240530	142600	52022030	4105	4105	4105	4105	0
389	20240530	142500	52022030	4105	4105	4105	4105	1
390	20240530	142400	52017925	4105	4105	4105	4105	0
391	20240530	142300	52017925	4105	4105	4105	4105	0
392	20240530	142200	52017925	4105	4105	4105	4105	0
393	20240530	142100	52017925	4105	4105	4105	4105	1
394	20240530	142000	52013820	4075	4095	4095	4075	730
395	20240530	141900	49036760	4095	4095	4095	4095	0
396	20240530	141800	49036760	4095	4095	4095	4095	0
397	20240530	141700	49036760	4095	4095	4095	4095	0
398	20240530	141600	49036760	4095	4095	4095	4095	0
399	20240530	141500	49036760	4095	4095	4095	4095	0
400	20240530	141400	49036760	4095	4095	4095	4095	0
401	20240530	141300	49036760	4095	4095	4095	4095	0
402	20240530	141200	49036760	4095	4095	4095	4095	0
403	20240530	141100	49036760	4095	4095	4095	4095	0
404	20240530	141000	49036760	4095	4095	4095	4095	0
405	20240530	140900	49036760	4095	4095	4095	4095	0
406	20240530	140800	49036760	4095	4095	4095	4095	0
407	20240530	140700	49036760	4095	4095	4095	4095	0
408	20240530	140600	49036760	4095	4095	4095	4095	0
409	20240530	140500	49036760	4095	4095	4095	4095	0
410	20240530	140400	49036760	4095	4095	4095	4095	0
411	20240530	140300	49036760	4095	4095	4095	4095	0
412	20240530	140200	49036760	4095	4095	4095	4095	0
413	20240530	140100	49036760	4095	4100	4100	4095	31
414	20240530	140000	48909665	4105	4105	4105	4105	0
415	20240530	135900	48909665	4105	4105	4105	4105	0
416	20240530	135800	48909665	4105	4105	4105	4105	0
417	20240530	135700	48909665	4105	4105	4105	4105	0
418	20240530	135600	48909665	4105	4105	4105	4105	0
419	20240530	135500	48909665	4105	4105	4105	4105	0
420	20240530	135400	48909665	4105	4105	4105	4105	0
421	20240530	135300	48909665	4105	4105	4105	4105	0
422	20240530	135200	48909665	4105	4105	4105	4105	0
423	20240530	135100	48909665	4105	4105	4105	4105	50
424	20240530	135000	48704415	4105	4105	4105	4105	0
425	20240530	134900	48704415	4105	4105	4105	4105	0
426	20240530	134800	48704415	4105	4105	4105	4105	0
427	20240530	134700	48704415	4105	4105	4105	4105	0
428	20240530	134600	48704415	4105	4105	4105	4105	0
429	20240530	134500	48704415	4105	4105	4105	4105	0
430	20240530	134400	48704415	4105	4105	4105	4105	0
431	20240530	134300	48704415	4105	4105	4105	4105	0
432	20240530	134200	48704415	4105	4105	4105	4105	0
433	20240530	134100	48704415	4105	4105	4105	4105	0
434	20240530	134000	48704415	4105	4105	4105	4105	0
435	20240530	133900	48704415	4105	4105	4105	4105	1
436	20240530	133800	48700310	4075	4075	4075	4075	0
437	20240530	133700	48700310	4075	4105	4105	4075	2
438	20240530	133600	48692130	4075	4080	4080	4075	1048
439	20240530	133500	44420935	4080	4080	4080	4080	0
440	20240530	133400	44420935	4080	4080	4080	4080	0
441	20240530	133300	44420935	4080	4080	4080	4080	0
442	20240530	133200	44420935	4080	4080	4080	4080	0
443	20240530	133100	44420935	4080	4080	4080	4080	0
444	20240530	133000	44420935	4080	4080	4080	4080	0
445	20240530	132900	44420935	4080	4080	4080	4080	0
446	20240530	132800	44420935	4080	4080	4080	4080	0
447	20240530	132700	44420935	4080	4080	4080	4080	0
448	20240530	132600	44420935	4080	4080	4080	4080	0
449	20240530	132500	44420935	4080	4080	4080	4080	0
450	20240530	132400	44420935	4080	4080	4080	4080	0
451	20240530	132300	44420935	4080	4080	4080	4080	0
452	20240530	132200	44420935	4080	4080	4080	4080	0
453	20240530	132100	44420935	4080	4080	4080	4080	0
454	20240530	132000	44420935	4080	4080	4080	4080	0
455	20240530	131900	44420935	4080	4080	4080	4080	0
456	20240530	131800	44420935	4080	4080	4080	4080	0
457	20240530	131700	44420935	4080	4080	4080	4080	0
458	20240530	131600	44420935	4080	4080	4080	4080	0
459	20240530	131500	44420935	4080	4080	4080	4080	23
460	20240530	131400	44327095	4085	4090	4090	4085	336
461	20240530	131300	42954510	4090	4090	4090	4090	0
462	20240530	131200	42954510	4090	4090	4090	4090	0
463	20240530	131100	42954510	4090	4105	4105	4090	1008
464	20240530	131000	38823165	4110	4110	4110	4110	0
465	20240530	130900	38823165	4110	4110	4110	4110	0
466	20240530	130800	38823165	4110	4110	4110	4110	0
467	20240530	130700	38823165	4110	4110	4110	4110	0
468	20240530	130600	38823165	4110	4110	4110	4110	0
469	20240530	130500	38823165	4110	4110	4110	4110	0
470	20240530	130400	38823165	4110	4110	4110	4110	0
471	20240530	130300	38823165	4110	4110	4110	4110	0
472	20240530	130200	38823165	4110	4110	4110	4110	0
473	20240530	130100	38823165	4110	4110	4110	4110	0
474	20240530	130000	38823165	4110	4110	4110	4110	0
475	20240530	125900	38823165	4110	4110	4110	4110	0
476	20240530	125800	38823165	4110	4110	4110	4110	0
477	20240530	125700	38823165	4110	4110	4110	4110	0
478	20240530	125600	38823165	4110	4110	4110	4110	0
479	20240530	125500	38823165	4110	4110	4110	4110	0
480	20240530	125400	38823165	4110	4110	4110	4110	0
481	20240530	125300	38823165	4110	4110	4110	4110	0
482	20240530	125200	38823165	4110	4110	4110	4110	0
483	20240530	125100	38823165	4110	4110	4110	4110	0
484	20240530	125000	38823165	4110	4110	4110	4110	0
485	20240530	124900	38823165	4110	4110	4110	4110	0
486	20240530	124800	38823165	4110	4110	4110	4110	1
487	20240530	124700	38819055	4125	4125	4125	4125	0
488	20240530	124600	38819055	4125	4125	4125	4125	0
489	20240530	124500	38819055	4125	4125	4125	4125	0
490	20240530	124400	38819055	4125	4125	4125	4125	0
491	20240530	124300	38819055	4125	4125	4125	4125	0
492	20240530	124200	38819055	4125	4125	4125	4125	1
493	20240530	124100	38814930	4115	4115	4115	4115	2
494	20240530	124000	38806700	4125	4125	4125	4125	0
495	20240530	123900	38806700	4125	4125	4125	4125	0
496	20240530	123800	38806700	4125	4125	4125	4125	0
497	20240530	123700	38806700	4125	4125	4125	4125	1
498	20240530	123600	38802575	4105	4105	4105	4105	0
499	20240530	123500	38802575	4105	4105	4105	4105	0
500	20240530	123400	38802575	4105	4105	4105	4105	0
501	20240530	123300	38802575	4105	4105	4105	4105	0
502	20240530	123200	38802575	4105	4105	4105	4105	0
503	20240530	123100	38802575	4105	4105	4105	4105	0
504	20240530	123000	38802575	4105	4105	4105	4105	200
505	20240530	122900	37981575	4125	4125	4125	4125	0
506	20240530	122800	37981575	4125	4125	4125	4125	0
507	20240530	122700	37981575	4125	4125	4125	4125	0
508	20240530	122600	37981575	4125	4125	4125	4125	0
509	20240530	122500	37981575	4125	4125	4125	4125	2
510	20240530	122400	37973325	4125	4125	4125	4125	0
511	20240530	122300	37973325	4125	4125	4125	4125	0
512	20240530	122200	37973325	4125	4125	4125	4125	0
513	20240530	122100	37973325	4125	4125	4125	4125	0
514	20240530	122000	37973325	4125	4125	4125	4125	0
515	20240530	121900	37973325	4125	4125	4125	4125	0
516	20240530	121800	37973325	4125	4125	4125	4125	0
517	20240530	121700	37973325	4125	4125	4125	4125	0
518	20240530	121600	37973325	4125	4125	4125	4125	0
519	20240530	121500	37973325	4125	4125	4125	4125	0
520	20240530	121400	37973325	4125	4125	4125	4125	0
521	20240530	121300	37973325	4125	4125	4125	4125	10
522	20240530	121200	37932075	4125	4125	4125	4125	0
523	20240530	121100	37932075	4125	4125	4125	4125	0
524	20240530	121000	37932075	4125	4125	4125	4125	0
525	20240530	120900	37932075	4125	4125	4125	4125	0
526	20240530	120800	37932075	4125	4125	4125	4125	0
527	20240530	120700	37932075	4125	4105	4125	4105	11
528	20240530	120600	37886900	4120	4120	4120	4120	0
529	20240530	120500	37886900	4120	4120	4120	4120	43
530	20240530	120400	37709740	4120	4120	4120	4120	0
531	20240530	120300	37709740	4120	4120	4120	4120	0
532	20240530	120200	37709740	4120	4120	4120	4120	0
533	20240530	120100	37709740	4120	4120	4120	4120	0
534	20240530	120000	37709740	4120	4120	4120	4120	0
535	20240530	115900	37709740	4120	4120	4120	4120	10
536	20240530	115800	37668540	4120	4120	4120	4120	0
537	20240530	115700	37668540	4120	4120	4120	4120	0
538	20240530	115600	37668540	4120	4120	4120	4120	0
539	20240530	115500	37668540	4120	4120	4120	4120	50
540	20240530	115400	37462540	4120	4120	4120	4120	1
541	20240530	115300	37458420	4105	4105	4105	4105	0
542	20240530	115200	37458420	4105	4105	4105	4105	0
543	20240530	115100	37458420	4105	4105	4105	4105	0
544	20240530	115000	37458420	4105	4105	4105	4105	0
545	20240530	114900	37458420	4105	4105	4105	4105	22
546	20240530	114800	37368110	4130	4130	4130	4130	0
547	20240530	114700	37368110	4130	4120	4130	4120	51
548	20240530	114600	37157980	4115	4115	4115	4115	0
549	20240530	114500	37157980	4115	4115	4115	4115	0
550	20240530	114400	37157980	4115	4115	4115	4115	0
551	20240530	114300	37157980	4115	4115	4115	4115	0
552	20240530	114200	37157980	4115	4110	4115	4110	65
553	20240530	114100	36890580	4115	4115	4115	4115	0
554	20240530	114000	36890580	4115	4115	4115	4115	0
555	20240530	113900	36890580	4115	4115	4115	4115	0
556	20240530	113800	36890580	4115	4115	4115	4115	0
557	20240530	113700	36890580	4115	4115	4115	4115	0
558	20240530	113600	36890580	4115	4115	4115	4115	0
559	20240530	113500	36890580	4115	4115	4115	4115	0
560	20240530	113400	36890580	4115	4115	4115	4115	0
561	20240530	113300	36890580	4115	4115	4115	4115	0
562	20240530	113200	36890580	4115	4115	4115	4115	0
563	20240530	113100	36890580	4115	4115	4115	4115	0
564	20240530	113000	36890580	4115	4115	4115	4115	0
565	20240530	112900	36890580	4115	4115	4115	4115	0
566	20240530	112800	36890580	4115	4115	4115	4115	0
567	20240530	112700	36890580	4115	4115	4115	4115	0
568	20240530	112600	36890580	4115	4115	4115	4115	0
569	20240530	112500	36890580	4115	4115	4115	4115	0
570	20240530	112400	36890580	4115	4115	4115	4115	81
571	20240530	112300	36557265	4115	4110	4115	4110	49
572	20240530	112200	36355870	4110	4110	4110	4110	0
573	20240530	112100	36355870	4110	4110	4110	4110	1
574	20240530	112000	36351760	4095	4095	4095	4095	0
575	20240530	111900	36351760	4095	4095	4095	4095	10
576	20240530	111800	36310810	4095	4095	4095	4095	0
577	20240530	111700	36310810	4095	4095	4095	4095	0
578	20240530	111600	36310810	4095	4095	4095	4095	5
579	20240530	111500	36290335	4110	4110	4110	4110	0
580	20240530	111400	36290335	4110	4110	4110	4110	0
581	20240530	111300	36290335	4110	4090	4110	4090	121
582	20240530	111200	35795325	4095	4095	4095	4095	14
583	20240530	111100	35737995	4110	4110	4110	4110	0
584	20240530	111000	35737995	4110	4110	4110	4110	20
585	20240530	110900	35655795	4110	4110	4110	4110	1
586	20240530	110800	35651685	4090	4090	4090	4090	150
587	20240530	110700	35038185	4110	4110	4110	4110	1
588	20240530	110600	35034075	4095	4095	4095	4095	119
589	20240530	110500	34546770	4120	4120	4120	4120	0
590	20240530	110400	34546770	4120	4120	4120	4120	0
591	20240530	110300	34546770	4120	4120	4120	4120	1
592	20240530	110200	34542650	4095	4095	4095	4095	1
593	20240530	110100	34538555	4125	4125	4125	4125	0
594	20240530	110000	34538555	4125	4125	4125	4125	0
595	20240530	105900	34538555	4125	4125	4125	4125	0
596	20240530	105800	34538555	4125	4125	4125	4125	0
597	20240530	105700	34538555	4125	4125	4125	4125	0
598	20240530	105600	34538555	4125	4125	4125	4125	0
599	20240530	105500	34538555	4125	4125	4125	4125	0
600	20240530	105400	34538555	4125	4125	4125	4125	0
601	20240530	105300	34538555	4125	4125	4125	4125	0
602	20240530	105200	34538555	4125	4125	4125	4125	0
603	20240530	105100	34538555	4125	4125	4125	4125	168
604	20240530	105000	33845555	4125	4125	4125	4125	0
605	20240530	104900	33845555	4125	4125	4125	4125	0
606	20240530	104800	33845555	4125	4125	4125	4125	0
607	20240530	104700	33845555	4125	4125	4125	4125	0
608	20240530	104600	33845555	4125	4110	4125	4100	103
609	20240530	104500	33423210	4130	4130	4130	4130	0
610	20240530	104400	33423210	4130	4130	4130	4130	0
611	20240530	104300	33423210	4130	4110	4130	4110	17
612	20240530	104200	33353320	4110	4110	4110	4110	1
613	20240530	104100	33349210	4125	4125	4125	4125	11
614	20240530	104000	33303835	4085	4130	4130	4085	1605
615	20240530	103900	26734115	4130	4130	4130	4130	0
616	20240530	103800	26734115	4130	4130	4130	4130	0
617	20240530	103700	26734115	4130	4130	4130	4130	49
618	20240530	103600	26531745	4130	4130	4130	4130	0
619	20240530	103500	26531745	4130	4130	4130	4130	15
620	20240530	103400	26469795	4130	4130	4130	4130	0
621	20240530	103300	26469795	4130	4165	4165	4130	96
622	20240530	103200	26072855	4140	4140	4140	4140	0
623	20240530	103100	26072855	4140	4145	4145	4140	322
624	20240530	103000	24739770	4165	4165	4165	4165	2
625	20240530	102900	24731440	4165	4165	4165	4165	1
626	20240530	102800	24727275	4150	4150	4150	4150	52
627	20240530	102700	24511475	4175	4175	4175	4175	0
628	20240530	102600	24511475	4175	4175	4175	4175	0
629	20240530	102500	24511475	4175	4175	4175	4175	0
630	20240530	102400	24511475	4175	4175	4175	4175	0
631	20240530	102300	24511475	4175	4175	4175	4175	0
632	20240530	102200	24511475	4175	4175	4175	4175	0
633	20240530	102100	24511475	4175	4175	4175	4175	1
634	20240530	102000	24507300	4170	4170	4170	4170	101
635	20240530	101900	24086130	4180	4180	4180	4180	0
636	20240530	101800	24086130	4180	4180	4180	4180	0
637	20240530	101700	24086130	4180	4180	4180	4180	0
638	20240530	101600	24086130	4180	4180	4180	4180	0
639	20240530	101500	24086130	4180	4180	4180	4180	0
640	20240530	101400	24086130	4180	4180	4180	4180	0
641	20240530	101300	24086130	4180	4180	4180	4180	0
642	20240530	101200	24086130	4180	4180	4180	4180	0
643	20240530	101100	24086130	4180	4180	4180	4180	100
644	20240530	101000	23668130	4185	4185	4185	4185	0
645	20240530	100900	23668130	4185	4185	4185	4185	2
646	20240530	100800	23659760	4185	4185	4185	4185	0
647	20240530	100700	23659760	4185	4185	4185	4185	2
648	20240530	100600	23651390	4150	4150	4150	4145	113
649	20240530	100500	23182705	4155	4155	4155	4155	0
650	20240530	100400	23182705	4155	4155	4155	4155	0
651	20240530	100300	23182705	4155	4195	4195	4155	2
652	20240530	100200	23174355	4155	4155	4155	4155	70
653	20240530	100100	22883505	4165	4145	4215	4140	233
654	20240530	100000	21915740	4140	4165	4165	4140	239
655	20240530	095900	20926255	4145	4145	4145	4145	196
656	20240530	095800	20113835	4175	4175	4175	4175	0
657	20240530	095700	20113835	4175	4175	4175	4175	1
658	20240530	095600	20109660	4175	4175	4175	4175	0
659	20240530	095500	20109660	4175	4175	4175	4175	0
660	20240530	095400	20109660	4175	4165	4175	4140	100
661	20240530	095300	19694615	4180	4180	4180	4180	0
662	20240530	095200	19694615	4180	4180	4180	4180	0
663	20240530	095100	19694615	4180	4180	4180	4180	0
664	20240530	095000	19694615	4180	4180	4180	4180	0
665	20240530	094900	19694615	4180	4165	4180	4165	404
666	20240530	094800	18011880	4165	4180	4180	4165	552
667	20240530	094700	15712455	4185	4195	4195	4185	76
668	20240530	094600	15393775	4210	4210	4210	4210	0
669	20240530	094500	15393775	4210	4210	4210	4210	10
670	20240530	094400	15351675	4240	4240	4240	4240	1
671	20240530	094300	15347435	4210	4210	4210	4210	190
672	20240530	094200	14547535	4240	4235	4240	4235	506
673	20240530	094100	12404620	4235	4220	4240	4205	587
674	20240530	094000	9920560	4220	4220	4220	4220	0
675	20240530	093900	9920560	4220	4220	4220	4220	10
676	20240530	093800	9878360	4220	4220	4220	4220	5
677	20240530	093700	9857260	4220	4220	4220	4220	8
678	20240530	093600	9823500	4220	4220	4220	4220	0
679	20240530	093500	9823500	4220	4200	4220	4200	11
680	20240530	093400	9777280	4200	4200	4200	4200	30
681	20240530	093300	9651280	4210	4210	4210	4210	0
682	20240530	093200	9651280	4210	4215	4215	4210	759
683	20240530	093100	6455740	4220	4220	4220	4220	9
684	20240530	093000	6417760	4220	4225	4230	4220	253
685	20240530	092900	5348620	4230	4230	4230	4230	31
686	20240530	092800	5217490	4230	4230	4230	4230	0
687	20240530	092700	5217490	4230	4230	4230	4230	0
688	20240530	092600	5217490	4230	4230	4230	4230	0
689	20240530	092500	5217490	4230	4230	4230	4230	3
690	20240530	092400	5204800	4230	4230	4230	4230	1
691	20240530	092300	5200570	4230	4230	4230	4230	3
692	20240530	092200	5187880	4230	4230	4230	4230	8
693	20240530	092100	5154040	4230	4210	4230	4210	350
694	20240530	092000	3679840	4210	4210	4210	4210	23
695	20240530	091900	3583010	4210	4210	4210	4210	0
696	20240530	091800	3583010	4210	4210	4210	4210	0
697	20240530	091700	3583010	4210	4195	4210	4190	201
698	20240530	091600	2740795	4210	4205	4210	4205	100
699	20240530	091500	2319840	4205	4200	4205	4200	4
700	20240530	091400	2303035	4210	4210	4210	4210	0
701	20240530	091300	2303035	4210	4210	4210	4210	1
702	20240530	091200	2298825	4205	4200	4205	4200	41
703	20240530	091100	2126620	4210	4210	4210	4210	1
704	20240530	091000	2122410	4190	4190	4190	4190	0
705	20240530	090900	2122410	4190	4190	4190	4190	33
706	20240530	090800	1984140	4210	4185	4210	4185	8
707	20240530	090700	1950505	4170	4170	4170	4170	0
708	20240530	090600	1950505	4170	4170	4170	4170	326
709	20240530	090500	591085	4170	4170	4170	4170	1
710	20240530	090400	586915	4155	4155	4155	4155	0
711	20240530	090300	586915	4155	4155	4155	4155	1
712	20240530	090200	582760	4150	4150	4150	4150	0
713	20240530	090100	582760	4150	4150	4150	4150	0
714	20240530	090000	582760	4150	4190	4190	4140	140