KissMeData/356680/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212300	943407230	4980	4980	4980	4980	6187
3	20240530	212200	943407230	4980	4980	4980	4980	0
4	20240530	212100	943407230	4980	4980	4980	4980	0
5	20240530	212000	943407230	4980	4980	4980	4980	0
6	20240530	211900	943407230	4980	4980	4980	4980	0
7	20240530	211800	943407230	4980	4980	4980	4980	0
8	20240530	211700	943407230	4980	4980	4980	4980	0
9	20240530	211600	943407230	4980	4980	4980	4980	0
10	20240530	211500	943407230	4980	4980	4980	4980	0
11	20240530	211400	943407230	4980	4980	4980	4980	0
12	20240530	211300	943407230	4980	4980	4980	4980	0
13	20240530	211200	943407230	4980	4980	4980	4980	0
14	20240530	211100	943407230	4980	4980	4980	4980	0
15	20240530	211000	943407230	4980	4980	4980	4980	0
16	20240530	210900	943407230	4980	4980	4980	4980	0
17	20240530	210800	943407230	4980	4980	4980	4980	0
18	20240530	210700	943407230	4980	4980	4980	4980	0
19	20240530	210600	943407230	4980	4980	4980	4980	0
20	20240530	210500	943407230	4980	4980	4980	4980	0
21	20240530	210400	943407230	4980	4980	4980	4980	0
22	20240530	210300	943407230	4980	4980	4980	4980	0
23	20240530	210200	943407230	4980	4980	4980	4980	0
24	20240530	210100	943407230	4980	4980	4980	4980	0
25	20240530	210000	943407230	4980	4980	4980	4980	0
26	20240530	205900	943407230	4980	4980	4980	4980	0
27	20240530	205800	943407230	4980	4980	4980	4980	0
28	20240530	205700	943407230	4980	4980	4980	4980	0
29	20240530	205600	943407230	4980	4980	4980	4980	0
30	20240530	205500	943407230	4980	4980	4980	4980	0
31	20240530	205400	943407230	4980	4980	4980	4980	0
32	20240530	205300	943407230	4980	4980	4980	4980	6187
33	20240530	205200	943407230	4980	4980	4980	4980	0
34	20240530	205100	943407230	4980	4980	4980	4980	0
35	20240530	205000	943407230	4980	4980	4980	4980	0
36	20240530	204900	943407230	4980	4980	4980	4980	0
37	20240530	204800	943407230	4980	4980	4980	4980	0
38	20240530	204700	943407230	4980	4980	4980	4980	0
39	20240530	204600	943407230	4980	4980	4980	4980	0
40	20240530	204500	943407230	4980	4980	4980	4980	0
41	20240530	204400	943407230	4980	4980	4980	4980	0
42	20240530	204300	943407230	4980	4980	4980	4980	0
43	20240530	204200	943407230	4980	4980	4980	4980	0
44	20240530	204100	943407230	4980	4980	4980	4980	0
45	20240530	204000	943407230	4980	4980	4980	4980	0
46	20240530	203900	943407230	4980	4980	4980	4980	0
47	20240530	203800	943407230	4980	4980	4980	4980	0
48	20240530	203700	943407230	4980	4980	4980	4980	0
49	20240530	203600	943407230	4980	4980	4980	4980	0
50	20240530	203500	943407230	4980	4980	4980	4980	0
51	20240530	203400	943407230	4980	4980	4980	4980	0
52	20240530	203300	943407230	4980	4980	4980	4980	0
53	20240530	203200	943407230	4980	4980	4980	4980	0
54	20240530	203100	943407230	4980	4980	4980	4980	0
55	20240530	203000	943407230	4980	4980	4980	4980	0
56	20240530	202900	943407230	4980	4980	4980	4980	0
57	20240530	202800	943407230	4980	4980	4980	4980	0
58	20240530	202700	943407230	4980	4980	4980	4980	0
59	20240530	202600	943407230	4980	4980	4980	4980	0
60	20240530	202500	943407230	4980	4980	4980	4980	0
61	20240530	202400	943407230	4980	4980	4980	4980	0
62	20240530	202300	943407230	4980	4980	4980	4980	6187
63	20240530	202200	943407230	4980	4980	4980	4980	0
64	20240530	202100	943407230	4980	4980	4980	4980	0
65	20240530	202000	943407230	4980	4980	4980	4980	0
66	20240530	201900	943407230	4980	4980	4980	4980	0
67	20240530	201800	943407230	4980	4980	4980	4980	0
68	20240530	201700	943407230	4980	4980	4980	4980	0
69	20240530	201600	943407230	4980	4980	4980	4980	0
70	20240530	201500	943407230	4980	4980	4980	4980	0
71	20240530	201400	943407230	4980	4980	4980	4980	0
72	20240530	201300	943407230	4980	4980	4980	4980	0
73	20240530	201200	943407230	4980	4980	4980	4980	0
74	20240530	201100	943407230	4980	4980	4980	4980	0
75	20240530	201000	943407230	4980	4980	4980	4980	0
76	20240530	200900	943407230	4980	4980	4980	4980	0
77	20240530	200800	943407230	4980	4980	4980	4980	0
78	20240530	200700	943407230	4980	4980	4980	4980	0
79	20240530	200600	943407230	4980	4980	4980	4980	0
80	20240530	200500	943407230	4980	4980	4980	4980	0
81	20240530	200400	943407230	4980	4980	4980	4980	0
82	20240530	200300	943407230	4980	4980	4980	4980	0
83	20240530	200200	943407230	4980	4980	4980	4980	0
84	20240530	200100	943407230	4980	4980	4980	4980	0
85	20240530	200000	943407230	4980	4980	4980	4980	0
86	20240530	195900	943407230	4980	4980	4980	4980	0
87	20240530	195800	943407230	4980	4980	4980	4980	0
88	20240530	195700	943407230	4980	4980	4980	4980	0
89	20240530	195600	943407230	4980	4980	4980	4980	0
90	20240530	195500	943407230	4980	4980	4980	4980	0
91	20240530	195400	943407230	4980	4980	4980	4980	0
92	20240530	195300	943407230	4980	4980	4980	4980	6187
93	20240530	195200	943407230	4980	4980	4980	4980	0
94	20240530	195100	943407230	4980	4980	4980	4980	0
95	20240530	195000	943407230	4980	4980	4980	4980	0
96	20240530	194900	943407230	4980	4980	4980	4980	0
97	20240530	194800	943407230	4980	4980	4980	4980	0
98	20240530	194700	943407230	4980	4980	4980	4980	0
99	20240530	194600	943407230	4980	4980	4980	4980	0
100	20240530	194500	943407230	4980	4980	4980	4980	0
101	20240530	194400	943407230	4980	4980	4980	4980	0
102	20240530	194300	943407230	4980	4980	4980	4980	0
103	20240530	194200	943407230	4980	4980	4980	4980	0
104	20240530	194100	943407230	4980	4980	4980	4980	0
105	20240530	194000	943407230	4980	4980	4980	4980	0
106	20240530	193900	943407230	4980	4980	4980	4980	0
107	20240530	193800	943407230	4980	4980	4980	4980	0
108	20240530	193700	943407230	4980	4980	4980	4980	0
109	20240530	193600	943407230	4980	4980	4980	4980	0
110	20240530	193500	943407230	4980	4980	4980	4980	0
111	20240530	193400	943407230	4980	4980	4980	4980	0
112	20240530	193300	943407230	4980	4980	4980	4980	0
113	20240530	193200	943407230	4980	4980	4980	4980	0
114	20240530	193100	943407230	4980	4980	4980	4980	0
115	20240530	193000	943407230	4980	4980	4980	4980	0
116	20240530	192900	943407230	4980	4980	4980	4980	0
117	20240530	192800	943407230	4980	4980	4980	4980	0
118	20240530	192700	943407230	4980	4980	4980	4980	0
119	20240530	192600	943407230	4980	4980	4980	4980	0
120	20240530	192500	943407230	4980	4980	4980	4980	0
121	20240530	192400	943407230	4980	4980	4980	4980	0
122	20240530	192300	943407230	4980	4980	4980	4980	6187
123	20240530	192200	943407230	4980	4980	4980	4980	0
124	20240530	192100	943407230	4980	4980	4980	4980	0
125	20240530	192000	943407230	4980	4980	4980	4980	0
126	20240530	191900	943407230	4980	4980	4980	4980	0
127	20240530	191800	943407230	4980	4980	4980	4980	0
128	20240530	191700	943407230	4980	4980	4980	4980	0
129	20240530	191600	943407230	4980	4980	4980	4980	0
130	20240530	191500	943407230	4980	4980	4980	4980	0
131	20240530	191400	943407230	4980	4980	4980	4980	0
132	20240530	191300	943407230	4980	4980	4980	4980	0
133	20240530	191200	943407230	4980	4980	4980	4980	0
134	20240530	191100	943407230	4980	4980	4980	4980	0
135	20240530	191000	943407230	4980	4980	4980	4980	0
136	20240530	190900	943407230	4980	4980	4980	4980	0
137	20240530	190800	943407230	4980	4980	4980	4980	0
138	20240530	190700	943407230	4980	4980	4980	4980	0
139	20240530	190600	943407230	4980	4980	4980	4980	0
140	20240530	190500	943407230	4980	4980	4980	4980	0
141	20240530	190400	943407230	4980	4980	4980	4980	0
142	20240530	190300	943407230	4980	4980	4980	4980	0
143	20240530	190200	943407230	4980	4980	4980	4980	0
144	20240530	190100	943407230	4980	4980	4980	4980	0
145	20240530	190000	943407230	4980	4980	4980	4980	0
146	20240530	185900	943407230	4980	4980	4980	4980	0
147	20240530	185800	943407230	4980	4980	4980	4980	0
148	20240530	185700	943407230	4980	4980	4980	4980	0
149	20240530	185600	943407230	4980	4980	4980	4980	0
150	20240530	185500	943407230	4980	4980	4980	4980	0
151	20240530	185400	943407230	4980	4980	4980	4980	0
152	20240530	185300	943407230	4980	4980	4980	4980	6187
153	20240530	185200	943407230	4980	4980	4980	4980	0
154	20240530	185100	943407230	4980	4980	4980	4980	0
155	20240530	185000	943407230	4980	4980	4980	4980	0
156	20240530	184900	943407230	4980	4980	4980	4980	0
157	20240530	184800	943407230	4980	4980	4980	4980	0
158	20240530	184700	943407230	4980	4980	4980	4980	0
159	20240530	184600	943407230	4980	4980	4980	4980	0
160	20240530	184500	943407230	4980	4980	4980	4980	0
161	20240530	184400	943407230	4980	4980	4980	4980	0
162	20240530	184300	943407230	4980	4980	4980	4980	0
163	20240530	184200	943407230	4980	4980	4980	4980	0
164	20240530	184100	943407230	4980	4980	4980	4980	0
165	20240530	184000	943407230	4980	4980	4980	4980	0
166	20240530	183900	943407230	4980	4980	4980	4980	0
167	20240530	183800	943407230	4980	4980	4980	4980	0
168	20240530	183700	943407230	4980	4980	4980	4980	0
169	20240530	183600	943407230	4980	4980	4980	4980	0
170	20240530	183500	943407230	4980	4980	4980	4980	0
171	20240530	183400	943407230	4980	4980	4980	4980	0
172	20240530	183300	943407230	4980	4980	4980	4980	0
173	20240530	183200	943407230	4980	4980	4980	4980	0
174	20240530	183100	943407230	4980	4980	4980	4980	0
175	20240530	183000	943407230	4980	4980	4980	4980	0
176	20240530	182900	943407230	4980	4980	4980	4980	0
177	20240530	182800	943407230	4980	4980	4980	4980	0
178	20240530	182700	943407230	4980	4980	4980	4980	0
179	20240530	182600	943407230	4980	4980	4980	4980	0
180	20240530	182500	943407230	4980	4980	4980	4980	0
181	20240530	182400	943407230	4980	4980	4980	4980	0
182	20240530	182300	943407230	4980	4980	4980	4980	6187
183	20240530	182200	943407230	4980	4980	4980	4980	0
184	20240530	182100	943407230	4980	4980	4980	4980	0
185	20240530	182000	943407230	4980	4980	4980	4980	0
186	20240530	181900	943407230	4980	4980	4980	4980	0
187	20240530	181800	943407230	4980	4980	4980	4980	0
188	20240530	181700	943407230	4980	4980	4980	4980	0
189	20240530	181600	943407230	4980	4980	4980	4980	0
190	20240530	181500	943407230	4980	4980	4980	4980	0
191	20240530	181400	943407230	4980	4980	4980	4980	0
192	20240530	181300	943407230	4980	4980	4980	4980	0
193	20240530	181200	943407230	4980	4980	4980	4980	0
194	20240530	181100	943407230	4980	4980	4980	4980	0
195	20240530	181000	943407230	4980	4980	4980	4980	0
196	20240530	180900	943407230	4980	4980	4980	4980	0
197	20240530	180800	943407230	4980	4980	4980	4980	0
198	20240530	180700	943407230	4980	4980	4980	4980	0
199	20240530	180600	943407230	4980	4980	4980	4980	0
200	20240530	180500	943407230	4980	4980	4980	4980	0
201	20240530	180400	943407230	4980	4980	4980	4980	0
202	20240530	180300	943407230	4980	4980	4980	4980	0
203	20240530	180200	943407230	4980	4980	4980	4980	0
204	20240530	180100	943407230	4980	4980	4980	4980	0
205	20240530	180000	943407230	4980	4980	4980	4980	0
206	20240530	175900	943407230	4980	4980	4980	4980	0
207	20240530	175800	943407230	4980	4980	4980	4980	0
208	20240530	175700	943407230	4980	4980	4980	4980	0
209	20240530	175600	943407230	4980	4980	4980	4980	0
210	20240530	175500	943407230	4980	4980	4980	4980	0
211	20240530	175400	943407230	4980	4980	4980	4980	0
212	20240530	175300	943407230	4980	4980	4980	4980	6187
213	20240530	175200	943407230	4980	4980	4980	4980	0
214	20240530	175100	943407230	4980	4980	4980	4980	0
215	20240530	175000	943407230	4980	4980	4980	4980	0
216	20240530	174900	943407230	4980	4980	4980	4980	0
217	20240530	174800	943407230	4980	4980	4980	4980	0
218	20240530	174700	943407230	4980	4980	4980	4980	0
219	20240530	174600	943407230	4980	4980	4980	4980	0
220	20240530	174500	943407230	4980	4980	4980	4980	0
221	20240530	174400	943407230	4980	4980	4980	4980	0
222	20240530	174300	943407230	4980	4980	4980	4980	0
223	20240530	174200	943407230	4980	4980	4980	4980	0
224	20240530	174100	943407230	4980	4980	4980	4980	0
225	20240530	174000	943407230	4980	4980	4980	4980	0
226	20240530	173900	943407230	4980	4980	4980	4980	0
227	20240530	173800	943407230	4980	4980	4980	4980	0
228	20240530	173700	943407230	4980	4980	4980	4980	0
229	20240530	173600	943407230	4980	4980	4980	4980	0
230	20240530	173500	943407230	4980	4980	4980	4980	0
231	20240530	173400	943407230	4980	4980	4980	4980	0
232	20240530	173300	943407230	4980	4980	4980	4980	0
233	20240530	173200	943407230	4980	4980	4980	4980	0
234	20240530	173100	943407230	4980	4980	4980	4980	0
235	20240530	173000	943407230	4980	4980	4980	4980	0
236	20240530	172900	943407230	4980	4980	4980	4980	0
237	20240530	172800	943407230	4980	4980	4980	4980	0
238	20240530	172700	943407230	4980	4980	4980	4980	0
239	20240530	172600	943407230	4980	4980	4980	4980	0
240	20240530	172500	943407230	4980	4980	4980	4980	0
241	20240530	172400	943407230	4980	4980	4980	4980	0
242	20240530	172300	943407230	4980	4980	4980	4980	6187
243	20240530	172200	943407230	4980	4980	4980	4980	0
244	20240530	172100	943407230	4980	4980	4980	4980	0
245	20240530	172000	943407230	4980	4980	4980	4980	0
246	20240530	171900	943407230	4980	4980	4980	4980	0
247	20240530	171800	943407230	4980	4980	4980	4980	0
248	20240530	171700	943407230	4980	4980	4980	4980	0
249	20240530	171600	943407230	4980	4980	4980	4980	0
250	20240530	171500	943407230	4980	4980	4980	4980	0
251	20240530	171400	943407230	4980	4980	4980	4980	0
252	20240530	171300	943407230	4980	4980	4980	4980	0
253	20240530	171200	943407230	4980	4980	4980	4980	0
254	20240530	171100	943407230	4980	4980	4980	4980	0
255	20240530	171000	943407230	4980	4980	4980	4980	0
256	20240530	170900	943407230	4980	4980	4980	4980	0
257	20240530	170800	943407230	4980	4980	4980	4980	0
258	20240530	170700	943407230	4980	4980	4980	4980	0
259	20240530	170600	943407230	4980	4980	4980	4980	0
260	20240530	170500	943407230	4980	4980	4980	4980	0
261	20240530	170400	943407230	4980	4980	4980	4980	0
262	20240530	170300	943407230	4980	4980	4980	4980	0
263	20240530	170200	943407230	4980	4980	4980	4980	0
264	20240530	170100	943407230	4980	4980	4980	4980	0
265	20240530	170000	943407230	4980	4980	4980	4980	0
266	20240530	165900	943407230	4980	4980	4980	4980	0
267	20240530	165800	943407230	4980	4980	4980	4980	0
268	20240530	165700	943407230	4980	4980	4980	4980	0
269	20240530	165600	943407230	4980	4980	4980	4980	0
270	20240530	165500	943407230	4980	4980	4980	4980	0
271	20240530	165400	943407230	4980	4980	4980	4980	0
272	20240530	165300	943407230	4980	4980	4980	4980	6187
273	20240530	165200	943407230	4980	4980	4980	4980	0
274	20240530	165100	943407230	4980	4980	4980	4980	0
275	20240530	165000	943407230	4980	4980	4980	4980	0
276	20240530	164900	943407230	4980	4980	4980	4980	0
277	20240530	164800	943407230	4980	4980	4980	4980	0
278	20240530	164700	943407230	4980	4980	4980	4980	0
279	20240530	164600	943407230	4980	4980	4980	4980	0
280	20240530	164500	943407230	4980	4980	4980	4980	0
281	20240530	164400	943407230	4980	4980	4980	4980	0
282	20240530	164300	943407230	4980	4980	4980	4980	0
283	20240530	164200	943407230	4980	4980	4980	4980	0
284	20240530	164100	943407230	4980	4980	4980	4980	0
285	20240530	164000	943407230	4980	4980	4980	4980	0
286	20240530	163900	943407230	4980	4980	4980	4980	0
287	20240530	163800	943407230	4980	4980	4980	4980	0
288	20240530	163700	943407230	4980	4980	4980	4980	0
289	20240530	163600	943407230	4980	4980	4980	4980	0
290	20240530	163500	943407230	4980	4980	4980	4980	0
291	20240530	163400	943407230	4980	4980	4980	4980	0
292	20240530	163300	943407230	4980	4980	4980	4980	0
293	20240530	163200	943407230	4980	4980	4980	4980	0
294	20240530	163100	943407230	4980	4980	4980	4980	0
295	20240530	163000	943407230	4980	4980	4980	4980	0
296	20240530	162900	943407230	4980	4980	4980	4980	0
297	20240530	162800	943407230	4980	4980	4980	4980	0
298	20240530	162700	943407230	4980	4980	4980	4980	0
299	20240530	162600	943407230	4980	4980	4980	4980	0
300	20240530	162500	943407230	4980	4980	4980	4980	0
301	20240530	162400	943407230	4980	4980	4980	4980	0
302	20240530	162300	943407230	4980	4980	4980	4980	6187
303	20240530	162200	943407230	4980	4980	4980	4980	0
304	20240530	162100	943407230	4980	4980	4980	4980	0
305	20240530	162000	943407230	4980	4980	4980	4980	0
306	20240530	161900	943407230	4980	4980	4980	4980	0
307	20240530	161800	943407230	4980	4980	4980	4980	0
308	20240530	161700	943407230	4980	4980	4980	4980	0
309	20240530	161600	943407230	4980	4980	4980	4980	0
310	20240530	161500	943407230	4980	4980	4980	4980	0
311	20240530	161400	943407230	4980	4980	4980	4980	0
312	20240530	161300	943407230	4980	4980	4980	4980	0
313	20240530	161200	943407230	4980	4980	4980	4980	0
314	20240530	161100	943407230	4980	4980	4980	4980	0
315	20240530	161000	943407230	4980	4980	4980	4980	0
316	20240530	160900	943407230	4980	4980	4980	4980	0
317	20240530	160800	943407230	4980	4980	4980	4980	0
318	20240530	160700	943407230	4980	4980	4980	4980	0
319	20240530	160600	943407230	4980	4980	4980	4980	0
320	20240530	160500	943407230	4980	4980	4980	4980	0
321	20240530	160400	943407230	4980	4980	4980	4980	0
322	20240530	160300	943407230	4980	4980	4980	4980	0
323	20240530	160200	943407230	4980	4980	4980	4980	0
324	20240530	160100	943407230	4980	4980	4980	4980	0
325	20240530	160000	943407230	4980	4980	4980	4980	0
326	20240530	155900	943407230	4980	4980	4980	4980	0
327	20240530	155800	943407230	4980	4980	4980	4980	0
328	20240530	155700	943407230	4980	4980	4980	4980	0
329	20240530	155600	943407230	4980	4980	4980	4980	0
330	20240530	155500	943407230	4980	4980	4980	4980	0
331	20240530	155400	943407230	4980	4980	4980	4980	0
332	20240530	155300	943407230	4980	4980	4980	4980	6187
333	20240530	155200	943407230	4980	4980	4980	4980	0
334	20240530	155100	943407230	4980	4980	4980	4980	0
335	20240530	155000	943407230	4980	4980	4980	4980	0
336	20240530	154900	943407230	4980	4980	4980	4980	0
337	20240530	154800	943407230	4980	4980	4980	4980	0
338	20240530	154700	943407230	4980	4980	4980	4980	0
339	20240530	154600	943407230	4980	4980	4980	4980	0
340	20240530	154500	943407230	4980	4980	4980	4980	0
341	20240530	154400	943407230	4980	4980	4980	4980	0
342	20240530	154300	943407230	4980	4980	4980	4980	0
343	20240530	154200	943407230	4980	4980	4980	4980	0
344	20240530	154100	943407230	4980	4980	4980	4980	0
345	20240530	154000	943407230	4980	4980	4980	4980	0
346	20240530	153900	943407230	4980	4980	4980	4980	0
347	20240530	153800	943407230	4980	4980	4980	4980	0
348	20240530	153700	943407230	4980	4980	4980	4980	0
349	20240530	153600	943407230	4980	4980	4980	4980	0
350	20240530	153500	943407230	4980	4980	4980	4980	0
351	20240530	153400	943407230	4980	4980	4980	4980	0
352	20240530	153300	943407230	4980	4980	4980	4980	0
353	20240530	153200	943407230	4980	4980	4980	4980	0
354	20240530	153100	943407230	4980	4980	4980	4980	0
355	20240530	153000	943407230	4980	4980	4980	4980	6187
356	20240530	152900	912595970	4990	4990	4990	4990	0
357	20240530	152800	912595970	4990	4990	4990	4990	0
358	20240530	152700	912595970	4990	4990	4990	4990	0
359	20240530	152600	912595970	4990	4990	4990	4990	0
360	20240530	152500	912595970	4990	4990	4990	4990	0
361	20240530	152400	912595970	4990	4990	4990	4990	0
362	20240530	152300	912595970	4990	4990	4990	4990	0
363	20240530	152200	912595970	4990	4990	4990	4990	0
364	20240530	152100	912595970	4990	4990	4990	4990	0
365	20240530	152000	912595970	4990	4990	4990	4990	0
366	20240530	151900	912595970	4990	4990	4990	4985	504
367	20240530	151800	910083180	4985	4985	4990	4985	849
368	20240530	151700	905849490	4990	4990	4990	4990	51
369	20240530	151600	905595000	4975	4985	4985	4975	1342
370	20240530	151500	898911315	4985	4985	4985	4980	664
371	20240530	151400	895604520	4990	4985	4990	4980	1001
372	20240530	151300	890618150	4985	4980	4990	4980	489
373	20240530	151200	888181300	4975	4975	4980	4975	1150
374	20240530	151100	882460045	4980	4980	4980	4975	175
375	20240530	151000	881589410	4975	4975	4975	4975	1
376	20240530	150900	881584435	4975	4975	4975	4975	200
377	20240530	150800	880589435	4980	4980	4980	4980	20
378	20240530	150700	880489835	4975	4975	4975	4975	70
379	20240530	150600	880141585	4975	4975	4975	4975	19
380	20240530	150500	880047060	4980	4980	4980	4980	0
381	20240530	150400	880047060	4980	4985	4985	4980	21
382	20240530	150300	879942475	4975	4975	4975	4975	412
383	20240530	150200	877892775	4985	4985	4985	4985	0
384	20240530	150100	877892775	4985	4965	4985	4965	351
385	20240530	150000	876150040	4965	4970	4980	4965	745
386	20240530	145900	872447850	4985	4985	4985	4985	2
387	20240530	145800	872437880	4990	4990	4990	4990	2
388	20240530	145700	872427900	4970	4970	4970	4970	70
389	20240530	145600	872080000	4965	4955	4965	4950	2497
390	20240530	145500	859717260	4955	4960	4965	4955	4240
391	20240530	145400	838703400	4970	4965	4970	4960	2213
392	20240530	145300	827726110	4970	4970	4970	4970	206
393	20240530	145200	826702290	4970	4970	4970	4965	1454
394	20240530	145100	819481995	4970	4985	4985	4970	5246
395	20240530	145000	793373095	4990	4990	4990	4990	50
396	20240530	144900	793123595	4985	4990	4990	4985	1110
397	20240530	144800	787586715	4990	4990	4990	4990	50
398	20240530	144700	787337215	4990	4990	4990	4990	0
399	20240530	144600	787337215	4990	4990	4990	4990	398
400	20240530	144500	785351195	5000	4995	5000	4995	5
401	20240530	144400	785326215	5000	5000	5000	5000	0
402	20240530	144300	785326215	5000	5000	5000	5000	200
403	20240530	144200	784326215	5000	4990	5000	4990	422
404	20240530	144100	782220425	4990	4990	4990	4990	150
405	20240530	144000	781471925	5000	5000	5000	5000	1
406	20240530	143900	781466925	4990	4990	4990	4990	0
407	20240530	143800	781466925	4990	4990	4990	4990	150
408	20240530	143700	780718425	4990	5000	5000	4990	11
409	20240530	143600	780663525	4990	4990	4990	4990	265
410	20240530	143500	779341175	5000	5000	5000	5000	0
411	20240530	143400	779341175	5000	4995	5000	4995	131
412	20240530	143300	778686585	5000	5000	5000	5000	0
413	20240530	143200	778686585	5000	5000	5000	5000	21
414	20240530	143100	778581585	5000	5000	5000	5000	0
415	20240530	143000	778581585	5000	5000	5000	5000	48
416	20240530	142900	778341585	5000	5000	5000	5000	0
417	20240530	142800	778341585	5000	4990	5000	4990	201
418	20240530	142700	777338585	5000	5000	5000	4990	3
419	20240530	142600	777323595	4990	4990	4990	4990	0
420	20240530	142500	777323595	4990	5000	5000	4990	62
421	20240530	142400	777013605	5000	5000	5000	5000	0
422	20240530	142300	777013605	5000	5000	5000	5000	227
423	20240530	142200	775878605	5010	5010	5010	5010	908
424	20240530	142100	771329525	5010	5010	5010	5010	0
425	20240530	142000	771329525	5010	5000	5010	5000	201
426	20240530	141900	770324515	5000	5000	5000	5000	5
427	20240530	141800	770299515	5010	5000	5010	5000	103
428	20240530	141700	769784505	5000	5010	5010	5000	82
429	20240530	141600	769374445	5000	5000	5000	5000	0
430	20240530	141500	769374445	5000	5010	5010	5000	327
431	20240530	141400	767739425	5000	5000	5000	5000	0
432	20240530	141300	767739425	5000	5000	5000	5000	378
433	20240530	141200	765849425	5010	5000	5010	5000	310
434	20240530	141100	764299325	5010	5010	5010	5010	50
435	20240530	141000	764048825	5000	5010	5010	5000	11
436	20240530	140900	763993815	5010	5010	5010	5010	5
437	20240530	140800	763968765	5010	5010	5010	5010	1
438	20240530	140700	763963755	5010	5010	5010	5010	1
439	20240530	140600	763958745	5010	5010	5010	5010	0
440	20240530	140500	763958745	5010	4990	5010	4990	305
441	20240530	140400	762436695	4990	5010	5010	4990	273
442	20240530	140300	761070965	5010	5010	5010	5010	0
443	20240530	140200	761070965	5010	4995	5010	4990	310
444	20240530	140100	759523855	5010	5010	5010	5010	0
445	20240530	140000	759523855	5010	5010	5010	5010	0
446	20240530	135900	759523855	5010	5010	5010	5010	0
447	20240530	135800	759523855	5010	5010	5010	5010	0
448	20240530	135700	759523855	5010	5010	5010	5010	1
449	20240530	135600	759518845	4990	4995	4995	4990	95
450	20240530	135500	759044375	5010	5010	5010	5010	0
451	20240530	135400	759044375	5010	5010	5010	5010	0
452	20240530	135300	759044375	5010	5010	5010	5010	0
453	20240530	135200	759044375	5010	4990	5010	4990	234
454	20240530	135100	757876695	5000	5000	5000	5000	1
455	20240530	135000	757871695	4990	4990	4990	4990	10
456	20240530	134900	757821795	5000	5000	5000	5000	0
457	20240530	134800	757821795	5000	5000	5000	5000	68
458	20240530	134700	757481795	5010	5010	5010	5010	1
459	20240530	134600	757476785	5000	5000	5000	5000	138
460	20240530	134500	756786785	5010	5010	5010	5010	0
461	20240530	134400	756786785	5010	5010	5010	5010	0
462	20240530	134300	756786785	5010	5010	5010	5010	0
463	20240530	134200	756786785	5010	5020	5020	5010	586
464	20240530	134100	753850915	5000	5000	5000	5000	200
465	20240530	134000	752850915	5020	5010	5020	5010	465
466	20240530	133900	750520765	5010	5010	5010	5010	0
467	20240530	133800	750520765	5010	5000	5010	5000	3
468	20240530	133700	750505755	5000	5000	5000	5000	1
469	20240530	133600	750500755	5000	5010	5010	5000	48
470	20240530	133500	750260745	5000	5000	5000	5000	1
471	20240530	133400	750255745	5010	5010	5010	5010	0
472	20240530	133300	750255745	5010	5010	5010	5010	0
473	20240530	133200	750255745	5010	5010	5010	5010	1
474	20240530	133100	750250735	5000	5000	5000	5000	25
475	20240530	133000	750125735	5000	5000	5000	5000	35
476	20240530	132900	749950735	5010	5010	5010	5010	0
477	20240530	132800	749950735	5010	5010	5010	5010	1
478	20240530	132700	749945725	4985	4985	4985	4985	0
479	20240530	132600	749945725	4985	5010	5010	4985	10
480	20240530	132500	749895750	5010	4995	5010	4980	886
481	20240530	132400	745478715	5000	5000	5000	5000	0
482	20240530	132300	745478715	5000	5000	5000	5000	0
483	20240530	132200	745478715	5000	5000	5000	5000	50
484	20240530	132100	745228715	5020	5020	5020	5020	1
485	20240530	132000	745223695	5000	5000	5000	5000	0
486	20240530	131900	745223695	5000	5000	5000	5000	0
487	20240530	131800	745223695	5000	5000	5000	5000	10
488	20240530	131700	745173695	5000	5000	5000	5000	0
489	20240530	131600	745173695	5000	5000	5000	5000	1
490	20240530	131500	745168695	4990	4990	4990	4990	0
491	20240530	131400	745168695	4990	4990	4990	4990	0
492	20240530	131300	745168695	4990	4990	4990	4990	0
493	20240530	131200	745168695	4990	4990	4990	4990	0
494	20240530	131100	745168695	4990	5000	5000	4990	517
495	20240530	131000	742587865	5000	5000	5000	5000	1
496	20240530	130900	742582865	5000	5000	5000	5000	1000
497	20240530	130800	737582865	5000	5000	5000	5000	28
498	20240530	130700	737442865	5000	5000	5000	5000	9
499	20240530	130600	737397865	5000	5000	5000	5000	0
500	20240530	130500	737397865	5000	5000	5000	5000	0
501	20240530	130400	737397865	5000	5000	5000	5000	0
502	20240530	130300	737397865	5000	5000	5000	5000	0
503	20240530	130200	737397865	5000	4985	5000	4985	187
504	20240530	130100	736465655	4990	4990	4990	4990	758
505	20240530	130000	732683235	4995	4995	4995	4995	360
506	20240530	125900	730885035	5000	5000	5000	5000	0
507	20240530	125800	730885035	5000	5000	5000	5000	0
508	20240530	125700	730885035	5000	5000	5000	5000	10
509	20240530	125600	730835035	5000	5000	5000	5000	1
510	20240530	125500	730830035	4995	5000	5000	4995	101
511	20240530	125400	730325535	4995	4990	4995	4990	282
512	20240530	125300	728918155	4990	4990	4990	4990	7
513	20240530	125200	728883225	4990	4990	4990	4990	8
514	20240530	125100	728843305	4990	4990	4990	4990	104
515	20240530	125000	728324345	4995	4995	4995	4995	10
516	20240530	124900	728274395	4995	4985	4995	4985	8
517	20240530	124800	728234445	4995	4995	4995	4985	132
518	20240530	124700	727576325	4995	4990	4995	4990	498
519	20240530	124600	725089905	4995	4995	4995	4990	170
520	20240530	124500	724241550	4995	4995	4995	4995	6
521	20240530	124400	724211580	4985	4995	4995	4985	420
522	20240530	124300	722115840	4995	4995	4995	4995	1
523	20240530	124200	722110845	4985	4985	4985	4985	0
524	20240530	124100	722110845	4985	4985	4985	4985	1155
525	20240530	124000	716353170	5000	5000	5000	4985	863
526	20240530	123900	712050355	5000	4995	5000	4990	793
527	20240530	123800	708091925	5000	5000	5000	4995	273
528	20240530	123700	706727565	5020	5020	5020	5020	0
529	20240530	123600	706727565	5020	5020	5020	5020	1
530	20240530	123500	706722545	4995	5030	5030	4995	912
531	20240530	123400	702159280	5030	5030	5030	5030	3
532	20240530	123300	702144190	5020	5020	5020	5020	111
533	20240530	123200	701586970	5030	5030	5030	5030	0
534	20240530	123100	701586970	5030	5020	5030	5020	36
535	20240530	123000	701406240	5010	5010	5010	5010	0
536	20240530	122900	701406240	5010	5010	5010	5010	0
537	20240530	122800	701406240	5010	5030	5030	5010	7
538	20240530	122700	701371050	5030	5030	5030	5030	39
539	20240530	122600	701174880	5030	5030	5030	5030	30
540	20240530	122500	701023980	5030	5020	5030	5020	695
541	20240530	122400	697529250	5020	5030	5030	5020	20
542	20240530	122300	697428800	5040	5000	5040	5000	90
543	20240530	122200	696978760	5040	5000	5040	5000	227
544	20240530	122100	695842980	5000	5000	5000	5000	0
545	20240530	122000	695842980	5000	5010	5010	5000	528
546	20240530	121900	693202640	5020	5020	5020	5020	4
547	20240530	121800	693182560	5020	5020	5020	5020	2
548	20240530	121700	693172520	5010	5010	5010	5010	260
549	20240530	121600	691869920	5010	5030	5030	5010	406
550	20240530	121500	689834780	5030	5030	5030	5030	5
551	20240530	121400	689809630	5030	5030	5030	5030	0
552	20240530	121300	689809630	5030	5030	5030	5030	5
553	20240530	121200	689784480	5030	5030	5030	5030	155
554	20240530	121100	689004830	5030	5030	5030	5030	343
555	20240530	121000	687279540	5010	5020	5030	5010	1099
556	20240530	120900	681773430	5030	5030	5030	5030	2
557	20240530	120800	681763370	5030	5030	5030	5030	0
558	20240530	120700	681763370	5030	5030	5030	5030	0
559	20240530	120600	681763370	5030	5020	5030	5010	1238
560	20240530	120500	675552060	5030	5030	5030	5030	145
561	20240530	120400	674822710	5030	5030	5030	5030	283
562	20240530	120300	673399220	5030	5040	5040	5030	6
563	20240530	120200	673368990	5050	5050	5050	5050	0
564	20240530	120100	673368990	5050	5050	5050	5050	20
565	20240530	120000	673267990	5060	5060	5060	5060	3
566	20240530	115900	673252810	5060	5030	5060	5030	221
567	20240530	115800	672141150	5030	5040	5040	5030	534
568	20240530	115700	669453880	5050	5050	5050	5050	12
569	20240530	115600	669393280	5060	5060	5060	5060	0
570	20240530	115500	669393280	5060	5060	5060	5060	135
571	20240530	115400	668710180	5060	5060	5060	5060	0
572	20240530	115300	668710180	5060	5060	5060	5060	0
573	20240530	115200	668710180	5060	5060	5060	5060	60
574	20240530	115100	668406580	5060	5060	5060	5060	0
575	20240530	115000	668406580	5060	5060	5060	5060	10
576	20240530	114900	668355980	5050	5050	5050	5050	54
577	20240530	114800	668083280	5040	5040	5040	5040	100
578	20240530	114700	667579280	5040	5060	5060	5040	173
579	20240530	114600	666705290	5060	5070	5070	5060	18
580	20240530	114500	666614190	5040	5040	5040	5040	84
581	20240530	114400	666190830	5070	5070	5070	5040	76
582	20240530	114300	665805540	5070	5070	5070	5070	501
583	20240530	114200	663265470	5060	5040	5060	5030	94
584	20240530	114100	662792400	5050	5070	5070	5050	36
585	20240530	114000	662610580	5070	5020	5070	5020	68
586	20240530	113900	662268510	5020	5040	5040	5020	74
587	20240530	113800	661896200	5040	5040	5070	5020	2501
588	20240530	113700	649306010	5040	5050	5050	5040	178
589	20240530	113600	648408820	5040	5050	5050	5040	300
590	20240530	113500	646896770	5070	5050	5070	5040	1187
591	20240530	113400	640910450	5070	5070	5070	5050	102
592	20240530	113300	640395310	5050	5070	5070	5050	12
593	20240530	113200	640334610	5050	5090	5090	5030	6528
594	20240530	113100	607331030	5080	5080	5090	5070	909
595	20240530	113000	602708390	5070	5100	5110	5070	2628
596	20240530	112900	589348010	5110	5120	5120	5100	1137
597	20240530	112800	583537250	5120	5110	5120	5090	3920
598	20240530	112700	563529200	5120	5130	5140	5100	5610
599	20240530	112600	534818560	5140	5130	5150	5120	5352
600	20240530	112500	507348900	5140	5120	5150	5120	8532
601	20240530	112400	463502360	5130	5100	5130	5090	8198
602	20240530	112300	421640330	5100	5090	5100	5080	2515
603	20240530	112200	408841540	5080	5090	5090	5070	2038
604	20240530	112100	398478110	5080	5080	5090	5070	4015
605	20240530	112000	378081670	5080	5060	5080	5060	2072
606	20240530	111900	367563820	5070	5060	5080	5050	3521
607	20240530	111800	349723800	5070	5050	5070	5050	1316
608	20240530	111700	343064330	5060	5060	5070	5050	5655
609	20240530	111600	314442690	5050	5060	5070	5030	1488
610	20240530	111500	306921030	5060	5050	5070	5030	1229
611	20240530	111400	300712330	5030	5030	5050	5030	1548
612	20240530	111300	292902190	5040	5000	5040	5000	734
613	20240530	111200	289207140	5020	5010	5020	5000	5096
614	20240530	111100	263676090	5000	5000	5000	5000	21
615	20240530	111000	263571090	5010	5010	5010	5010	0
616	20240530	110900	263571090	5010	5010	5010	5010	5
617	20240530	110800	263546040	5010	5010	5010	5010	100
618	20240530	110700	263045040	5000	5000	5000	5000	0
619	20240530	110600	263045040	5000	5010	5010	5000	1502
620	20240530	110500	255535030	5000	5000	5000	5000	83
621	20240530	110400	255120030	5010	5010	5010	5010	0
622	20240530	110300	255120030	5010	5010	5010	5010	0
623	20240530	110200	255120030	5010	5010	5010	5010	0
624	20240530	110100	255120030	5010	5010	5010	5010	11
625	20240530	110000	255064920	5000	5000	5000	5000	1000
626	20240530	105900	250064920	5000	5000	5000	5000	20
627	20240530	105800	249964920	5010	5010	5010	5010	4
628	20240530	105700	249944880	5010	5010	5010	5010	1038
629	20240530	105600	244744500	5000	5000	5000	5000	0
630	20240530	105500	244744500	5000	5000	5000	5000	1
631	20240530	105400	244739500	5010	5010	5010	5000	985
632	20240530	105300	239813990	5010	5010	5010	5010	0
633	20240530	105200	239813990	5010	5010	5010	5010	10
634	20240530	105100	239763890	5000	5000	5000	5000	15
635	20240530	105000	239688890	5000	4995	5000	4995	1348
636	20240530	104900	232950330	4995	4995	4995	4995	200
637	20240530	104800	231951330	4995	4995	4995	4995	2
638	20240530	104700	231941340	4995	4995	4995	4995	0
639	20240530	104600	231941340	4995	4995	4995	4995	20
640	20240530	104500	231841440	4995	4995	4995	4995	1
641	20240530	104400	231836445	4990	4990	4990	4990	0
642	20240530	104300	231836445	4990	4990	4990	4990	500
643	20240530	104200	229341445	4990	4990	4990	4990	0
644	20240530	104100	229341445	4990	4970	4990	4970	506
645	20240530	104000	226822505	4970	4970	4970	4970	0
646	20240530	103900	226822505	4970	4970	4970	4970	0
647	20240530	103800	226822505	4970	4970	4970	4970	209
648	20240530	103700	225783775	4970	4970	4970	4970	791
649	20240530	103600	221852505	4970	4970	4970	4970	1
650	20240530	103500	221847535	4985	4985	4985	4985	1
651	20240530	103400	221842550	4965	4970	4970	4965	833
652	20240530	103300	217703840	4975	4975	4975	4975	26
653	20240530	103200	217574490	4980	4980	4980	4980	0
654	20240530	103100	217574490	4980	4980	4980	4980	18
655	20240530	103000	217484850	4985	4985	4985	4985	0
656	20240530	102900	217484850	4985	4985	4985	4985	0
657	20240530	102800	217484850	4985	4985	4985	4985	5
658	20240530	102700	217459925	4985	4985	4985	4985	0
659	20240530	102600	217459925	4985	4985	4985	4985	0
660	20240530	102500	217459925	4985	4985	4985	4985	1
661	20240530	102400	217454940	4965	4980	4980	4965	1047
662	20240530	102300	212256110	4980	4980	4980	4980	16
663	20240530	102200	212176430	4965	4965	4965	4965	102
664	20240530	102100	211670000	4965	4980	4980	4965	16
665	20240530	102000	211590410	4960	4960	4960	4960	0
666	20240530	101900	211590410	4960	4960	4960	4960	0
667	20240530	101800	211590410	4960	4960	4960	4960	0
668	20240530	101700	211590410	4960	4960	4960	4960	201
669	20240530	101600	210593450	4960	4980	4980	4960	1010
670	20240530	101500	205582685	4980	4980	4980	4980	0
671	20240530	101400	205582685	4980	4980	4980	4980	300
672	20240530	101300	204088685	4980	4980	4980	4980	15
673	20240530	101200	204013985	4970	4975	4975	4970	286
674	20240530	101100	202592350	4975	4975	4975	4975	10
675	20240530	101000	202542600	4975	4975	4975	4975	0
676	20240530	100900	202542600	4975	4965	4975	4965	92
677	20240530	100800	202085810	4965	4970	4970	4965	245
678	20240530	100700	200869305	4975	4970	4975	4965	129
679	20240530	100600	200228265	4965	4965	4965	4965	226
680	20240530	100500	199106175	4970	4970	4970	4970	2
681	20240530	100400	199096235	4965	4965	4965	4965	392
682	20240530	100300	197149955	4965	4960	4965	4960	1549
683	20240530	100200	189461365	4960	4960	4960	4960	1
684	20240530	100100	189456405	4955	4965	4965	4955	3390
685	20240530	100000	172638630	4965	4985	4985	4965	371
686	20240530	095900	170794000	4980	4980	4980	4980	162
687	20240530	095800	169987240	4985	4990	4990	4985	181
688	20240530	095700	169084950	4985	5010	5010	4985	121
689	20240530	095600	168481715	5010	5010	5010	5010	3
690	20240530	095500	168466685	5000	4990	5000	4990	827
691	20240530	095400	164332685	4990	4990	4990	4990	23
692	20240530	095300	164217915	4985	4990	4990	4985	840
693	20240530	095200	160029115	5000	5000	5000	5000	0
694	20240530	095100	160029115	5000	5000	5000	5000	38
695	20240530	095000	159839115	4985	5000	5000	4985	11
696	20240530	094900	159784130	4990	4990	4990	4990	0
697	20240530	094800	159784130	4990	4985	4995	4985	1314
698	20240530	094700	153226420	4985	4975	4985	4975	2269
699	20240530	094600	141932665	4975	4975	4975	4975	1661
700	20240530	094500	133669190	4970	4965	4970	4965	1081
701	20240530	094400	128301975	4965	4965	4965	4965	10
702	20240530	094300	128252325	4980	4960	4980	4960	220
703	20240530	094200	127158025	4980	4960	4980	4950	753
704	20240530	094100	123426175	4960	4980	4980	4960	3448
705	20240530	094000	106295245	4995	4990	4995	4990	10
706	20240530	093900	106245320	4975	4980	4980	4975	25
707	20240530	093800	106120895	4995	4995	4995	4995	1
708	20240530	093700	106115900	4975	4985	4985	4975	1095
709	20240530	093600	100659735	4985	4995	4995	4985	1460
710	20240530	093500	93372885	5000	5000	5000	5000	2427
711	20240530	093400	81237885	5010	5010	5010	5000	56
712	20240530	093300	80957365	5010	5010	5010	5010	20
713	20240530	093200	80857165	5010	5010	5010	5010	0
714	20240530	093100	80857165	5010	5010	5010	5010	500
715	20240530	093000	78352165	5010	5010	5010	4995	188
716	20240530	092900	77413075	4995	4995	4995	4995	702
717	20240530	092800	73906585	4995	5000	5010	4995	438
718	20240530	092700	71718610	4995	5010	5010	4995	24
719	20240530	092600	71598430	5010	5010	5010	5010	3
720	20240530	092500	71583400	5010	5010	5010	5010	0
721	20240530	092400	71583400	5010	5000	5010	5000	2500
722	20240530	092300	59058810	5000	4990	5000	4990	1750
723	20240530	092200	50314810	4990	4980	4990	4980	315
724	20240530	092100	48744550	4990	4995	4995	4980	2074
725	20240530	092000	38401505	5000	5000	5000	4995	630
726	20240530	091900	35254005	5000	5000	5000	5000	99
727	20240530	091800	34759005	5010	5010	5010	5010	100
728	20240530	091700	34258005	5000	5010	5010	5000	414
729	20240530	091600	32187485	5010	5010	5010	5000	134
730	20240530	091500	31516475	5010	5000	5010	5000	1345
731	20240530	091400	24780845	5000	5000	5000	5000	40
732	20240530	091300	24580845	5010	5010	5010	5010	0
733	20240530	091200	24580845	5010	5010	5010	5010	101
734	20240530	091100	24074835	5010	5000	5010	4990	202
735	20240530	091000	23066175	5010	5010	5010	5010	2
736	20240530	090900	23056155	5010	4990	5010	4990	153
737	20240530	090800	22292665	5010	5010	5010	5010	205
738	20240530	090700	21265615	5010	4995	5010	4985	1619
739	20240530	090600	13188280	5010	5010	5010	5000	52
740	20240530	090500	12928260	5010	5000	5010	5000	31
741	20240530	090400	12773250	5050	5000	5050	4985	1056
742	20240530	090300	7499020	5050	5010	5050	5010	8
743	20240530	090200	7458890	5000	5000	5000	5000	70
744	20240530	090100	7108890	5000	5010	5010	5000	44
745	20240530	090000	6888790	5010	5010	5050	5010	1375