KissMeData/052220/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193400	182171310	2990	2990	2990	2990	5650
3	20240530	193300	182171310	2990	2990	2990	2990	0
4	20240530	193200	182171310	2990	2990	2990	2990	0
5	20240530	193100	182171310	2990	2990	2990	2990	0
6	20240530	193000	182171310	2990	2990	2990	2990	0
7	20240530	192900	182171310	2990	2990	2990	2990	0
8	20240530	192800	182171310	2990	2990	2990	2990	0
9	20240530	192700	182171310	2990	2990	2990	2990	0
10	20240530	192600	182171310	2990	2990	2990	2990	0
11	20240530	192500	182171310	2990	2990	2990	2990	0
12	20240530	192400	182171310	2990	2990	2990	2990	0
13	20240530	192300	182171310	2990	2990	2990	2990	0
14	20240530	192200	182171310	2990	2990	2990	2990	0
15	20240530	192100	182171310	2990	2990	2990	2990	0
16	20240530	192000	182171310	2990	2990	2990	2990	0
17	20240530	191900	182171310	2990	2990	2990	2990	0
18	20240530	191800	182171310	2990	2990	2990	2990	0
19	20240530	191700	182171310	2990	2990	2990	2990	0
20	20240530	191600	182171310	2990	2990	2990	2990	0
21	20240530	191500	182171310	2990	2990	2990	2990	0
22	20240530	191400	182171310	2990	2990	2990	2990	0
23	20240530	191300	182171310	2990	2990	2990	2990	0
24	20240530	191200	182171310	2990	2990	2990	2990	0
25	20240530	191100	182171310	2990	2990	2990	2990	0
26	20240530	191000	182171310	2990	2990	2990	2990	0
27	20240530	190900	182171310	2990	2990	2990	2990	0
28	20240530	190800	182171310	2990	2990	2990	2990	0
29	20240530	190700	182171310	2990	2990	2990	2990	0
30	20240530	190600	182171310	2990	2990	2990	2990	0
31	20240530	190500	182171310	2990	2990	2990	2990	0
32	20240530	190400	182171310	2990	2990	2990	2990	5650
33	20240530	190300	182171310	2990	2990	2990	2990	0
34	20240530	190200	182171310	2990	2990	2990	2990	0
35	20240530	190100	182171310	2990	2990	2990	2990	0
36	20240530	190000	182171310	2990	2990	2990	2990	0
37	20240530	185900	182171310	2990	2990	2990	2990	0
38	20240530	185800	182171310	2990	2990	2990	2990	0
39	20240530	185700	182171310	2990	2990	2990	2990	0
40	20240530	185600	182171310	2990	2990	2990	2990	0
41	20240530	185500	182171310	2990	2990	2990	2990	0
42	20240530	185400	182171310	2990	2990	2990	2990	0
43	20240530	185300	182171310	2990	2990	2990	2990	0
44	20240530	185200	182171310	2990	2990	2990	2990	0
45	20240530	185100	182171310	2990	2990	2990	2990	0
46	20240530	185000	182171310	2990	2990	2990	2990	0
47	20240530	184900	182171310	2990	2990	2990	2990	0
48	20240530	184800	182171310	2990	2990	2990	2990	0
49	20240530	184700	182171310	2990	2990	2990	2990	0
50	20240530	184600	182171310	2990	2990	2990	2990	0
51	20240530	184500	182171310	2990	2990	2990	2990	0
52	20240530	184400	182171310	2990	2990	2990	2990	0
53	20240530	184300	182171310	2990	2990	2990	2990	0
54	20240530	184200	182171310	2990	2990	2990	2990	0
55	20240530	184100	182171310	2990	2990	2990	2990	0
56	20240530	184000	182171310	2990	2990	2990	2990	0
57	20240530	183900	182171310	2990	2990	2990	2990	0
58	20240530	183800	182171310	2990	2990	2990	2990	0
59	20240530	183700	182171310	2990	2990	2990	2990	0
60	20240530	183600	182171310	2990	2990	2990	2990	0
61	20240530	183500	182171310	2990	2990	2990	2990	0
62	20240530	183400	182171310	2990	2990	2990	2990	5650
63	20240530	183300	182171310	2990	2990	2990	2990	0
64	20240530	183200	182171310	2990	2990	2990	2990	0
65	20240530	183100	182171310	2990	2990	2990	2990	0
66	20240530	183000	182171310	2990	2990	2990	2990	0
67	20240530	182900	182171310	2990	2990	2990	2990	0
68	20240530	182800	182171310	2990	2990	2990	2990	0
69	20240530	182700	182171310	2990	2990	2990	2990	0
70	20240530	182600	182171310	2990	2990	2990	2990	0
71	20240530	182500	182171310	2990	2990	2990	2990	0
72	20240530	182400	182171310	2990	2990	2990	2990	0
73	20240530	182300	182171310	2990	2990	2990	2990	0
74	20240530	182200	182171310	2990	2990	2990	2990	0
75	20240530	182100	182171310	2990	2990	2990	2990	0
76	20240530	182000	182171310	2990	2990	2990	2990	0
77	20240530	181900	182171310	2990	2990	2990	2990	0
78	20240530	181800	182171310	2990	2990	2990	2990	0
79	20240530	181700	182171310	2990	2990	2990	2990	0
80	20240530	181600	182171310	2990	2990	2990	2990	0
81	20240530	181500	182171310	2990	2990	2990	2990	0
82	20240530	181400	182171310	2990	2990	2990	2990	0
83	20240530	181300	182171310	2990	2990	2990	2990	0
84	20240530	181200	182171310	2990	2990	2990	2990	0
85	20240530	181100	182171310	2990	2990	2990	2990	0
86	20240530	181000	182171310	2990	2990	2990	2990	0
87	20240530	180900	182171310	2990	2990	2990	2990	0
88	20240530	180800	182171310	2990	2990	2990	2990	0
89	20240530	180700	182171310	2990	2990	2990	2990	0
90	20240530	180600	182171310	2990	2990	2990	2990	0
91	20240530	180500	182171310	2990	2990	2990	2990	0
92	20240530	180400	182171310	2990	2990	2990	2990	5650
93	20240530	180300	182171310	2990	2990	2990	2990	0
94	20240530	180200	182171310	2990	2990	2990	2990	0
95	20240530	180100	182171310	2990	2990	2990	2990	0
96	20240530	180000	182171310	2990	2990	2990	2990	0
97	20240530	175900	182171310	2990	2990	2990	2990	0
98	20240530	175800	182171310	2990	2990	2990	2990	0
99	20240530	175700	182171310	2990	2990	2990	2990	0
100	20240530	175600	182171310	2990	2990	2990	2990	0
101	20240530	175500	182171310	2990	2990	2990	2990	0
102	20240530	175400	182171310	2990	2990	2990	2990	0
103	20240530	175300	182171310	2990	2990	2990	2990	0
104	20240530	175200	182171310	2990	2990	2990	2990	0
105	20240530	175100	182171310	2990	2990	2990	2990	0
106	20240530	175000	182171310	2990	2990	2990	2990	0
107	20240530	174900	182171310	2990	2990	2990	2990	0
108	20240530	174800	182171310	2990	2990	2990	2990	0
109	20240530	174700	182171310	2990	2990	2990	2990	0
110	20240530	174600	182171310	2990	2990	2990	2990	0
111	20240530	174500	182171310	2990	2990	2990	2990	0
112	20240530	174400	182171310	2990	2990	2990	2990	0
113	20240530	174300	182171310	2990	2990	2990	2990	0
114	20240530	174200	182171310	2990	2990	2990	2990	0
115	20240530	174100	182171310	2990	2990	2990	2990	0
116	20240530	174000	182171310	2990	2990	2990	2990	0
117	20240530	173900	182171310	2990	2990	2990	2990	0
118	20240530	173800	182171310	2990	2990	2990	2990	0
119	20240530	173700	182171310	2990	2990	2990	2990	0
120	20240530	173600	182171310	2990	2990	2990	2990	0
121	20240530	173500	182171310	2990	2990	2990	2990	0
122	20240530	173400	182171310	2990	2990	2990	2990	5650
123	20240530	173300	182171310	2990	2990	2990	2990	0
124	20240530	173200	182171310	2990	2990	2990	2990	0
125	20240530	173100	182171310	2990	2990	2990	2990	0
126	20240530	173000	182171310	2990	2990	2990	2990	0
127	20240530	172900	182171310	2990	2990	2990	2990	0
128	20240530	172800	182171310	2990	2990	2990	2990	0
129	20240530	172700	182171310	2990	2990	2990	2990	0
130	20240530	172600	182171310	2990	2990	2990	2990	0
131	20240530	172500	182171310	2990	2990	2990	2990	0
132	20240530	172400	182171310	2990	2990	2990	2990	0
133	20240530	172300	182171310	2990	2990	2990	2990	0
134	20240530	172200	182171310	2990	2990	2990	2990	0
135	20240530	172100	182171310	2990	2990	2990	2990	0
136	20240530	172000	182171310	2990	2990	2990	2990	0
137	20240530	171900	182171310	2990	2990	2990	2990	0
138	20240530	171800	182171310	2990	2990	2990	2990	0
139	20240530	171700	182171310	2990	2990	2990	2990	0
140	20240530	171600	182171310	2990	2990	2990	2990	0
141	20240530	171500	182171310	2990	2990	2990	2990	0
142	20240530	171400	182171310	2990	2990	2990	2990	0
143	20240530	171300	182171310	2990	2990	2990	2990	0
144	20240530	171200	182171310	2990	2990	2990	2990	0
145	20240530	171100	182171310	2990	2990	2990	2990	0
146	20240530	171000	182171310	2990	2990	2990	2990	0
147	20240530	170900	182171310	2990	2990	2990	2990	0
148	20240530	170800	182171310	2990	2990	2990	2990	0
149	20240530	170700	182171310	2990	2990	2990	2990	0
150	20240530	170600	182171310	2990	2990	2990	2990	0
151	20240530	170500	182171310	2990	2990	2990	2990	0
152	20240530	170400	182171310	2990	2990	2990	2990	5650
153	20240530	170300	182171310	2990	2990	2990	2990	0
154	20240530	170200	182171310	2990	2990	2990	2990	0
155	20240530	170100	182171310	2990	2990	2990	2990	0
156	20240530	170000	182171310	2990	2990	2990	2990	0
157	20240530	165900	182171310	2990	2990	2990	2990	0
158	20240530	165800	182171310	2990	2990	2990	2990	0
159	20240530	165700	182171310	2990	2990	2990	2990	0
160	20240530	165600	182171310	2990	2990	2990	2990	0
161	20240530	165500	182171310	2990	2990	2990	2990	0
162	20240530	165400	182171310	2990	2990	2990	2990	0
163	20240530	165300	182171310	2990	2990	2990	2990	0
164	20240530	165200	182171310	2990	2990	2990	2990	0
165	20240530	165100	182171310	2990	2990	2990	2990	0
166	20240530	165000	182171310	2990	2990	2990	2990	0
167	20240530	164900	182171310	2990	2990	2990	2990	0
168	20240530	164800	182171310	2990	2990	2990	2990	0
169	20240530	164700	182171310	2990	2990	2990	2990	0
170	20240530	164600	182171310	2990	2990	2990	2990	0
171	20240530	164500	182171310	2990	2990	2990	2990	0
172	20240530	164400	182171310	2990	2990	2990	2990	0
173	20240530	164300	182171310	2990	2990	2990	2990	0
174	20240530	164200	182171310	2990	2990	2990	2990	0
175	20240530	164100	182171310	2990	2990	2990	2990	0
176	20240530	164000	182171310	2990	2990	2990	2990	0
177	20240530	163900	182171310	2990	2990	2990	2990	0
178	20240530	163800	182171310	2990	2990	2990	2990	0
179	20240530	163700	182171310	2990	2990	2990	2990	0
180	20240530	163600	182171310	2990	2990	2990	2990	0
181	20240530	163500	182171310	2990	2990	2990	2990	0
182	20240530	163400	182171310	2990	2990	2990	2990	5650
183	20240530	163300	182171310	2990	2990	2990	2990	0
184	20240530	163200	182171310	2990	2990	2990	2990	0
185	20240530	163100	182171310	2990	2990	2990	2990	0
186	20240530	163000	182171310	2990	2990	2990	2990	0
187	20240530	162900	182171310	2990	2990	2990	2990	0
188	20240530	162800	182171310	2990	2990	2990	2990	0
189	20240530	162700	182171310	2990	2990	2990	2990	0
190	20240530	162600	182171310	2990	2990	2990	2990	0
191	20240530	162500	182171310	2990	2990	2990	2990	0
192	20240530	162400	182171310	2990	2990	2990	2990	0
193	20240530	162300	182171310	2990	2990	2990	2990	0
194	20240530	162200	182171310	2990	2990	2990	2990	0
195	20240530	162100	182171310	2990	2990	2990	2990	0
196	20240530	162000	182171310	2990	2990	2990	2990	0
197	20240530	161900	182171310	2990	2990	2990	2990	0
198	20240530	161800	182171310	2990	2990	2990	2990	0
199	20240530	161700	182171310	2990	2990	2990	2990	0
200	20240530	161600	182171310	2990	2990	2990	2990	0
201	20240530	161500	182171310	2990	2990	2990	2990	0
202	20240530	161400	182171310	2990	2990	2990	2990	0
203	20240530	161300	182171310	2990	2990	2990	2990	0
204	20240530	161200	182171310	2990	2990	2990	2990	0
205	20240530	161100	182171310	2990	2990	2990	2990	0
206	20240530	161000	182171310	2990	2990	2990	2990	0
207	20240530	160900	182171310	2990	2990	2990	2990	0
208	20240530	160800	182171310	2990	2990	2990	2990	0
209	20240530	160700	182171310	2990	2990	2990	2990	0
210	20240530	160600	182171310	2990	2990	2990	2990	0
211	20240530	160500	182171310	2990	2990	2990	2990	0
212	20240530	160400	182171310	2990	2990	2990	2990	5650
213	20240530	160300	182171310	2990	2990	2990	2990	0
214	20240530	160200	182171310	2990	2990	2990	2990	0
215	20240530	160100	182171310	2990	2990	2990	2990	0
216	20240530	160000	182171310	2990	2990	2990	2990	0
217	20240530	155900	182171310	2990	2990	2990	2990	0
218	20240530	155800	182171310	2990	2990	2990	2990	0
219	20240530	155700	182171310	2990	2990	2990	2990	0
220	20240530	155600	182171310	2990	2990	2990	2990	0
221	20240530	155500	182171310	2990	2990	2990	2990	0
222	20240530	155400	182171310	2990	2990	2990	2990	0
223	20240530	155300	182171310	2990	2990	2990	2990	0
224	20240530	155200	182171310	2990	2990	2990	2990	0
225	20240530	155100	182171310	2990	2990	2990	2990	0
226	20240530	155000	182171310	2990	2990	2990	2990	0
227	20240530	154900	182171310	2990	2990	2990	2990	0
228	20240530	154800	182171310	2990	2990	2990	2990	0
229	20240530	154700	182171310	2990	2990	2990	2990	0
230	20240530	154600	182171310	2990	2990	2990	2990	0
231	20240530	154500	182171310	2990	2990	2990	2990	0
232	20240530	154400	182171310	2990	2990	2990	2990	0
233	20240530	154300	182171310	2990	2990	2990	2990	0
234	20240530	154200	182171310	2990	2990	2990	2990	0
235	20240530	154100	182171310	2990	2990	2990	2990	0
236	20240530	154000	182171310	2990	2990	2990	2990	0
237	20240530	153900	182171310	2990	2990	2990	2990	0
238	20240530	153800	182171310	2990	2990	2990	2990	0
239	20240530	153700	182171310	2990	2990	2990	2990	0
240	20240530	153600	182171310	2990	2990	2990	2990	0
241	20240530	153500	182171310	2990	2990	2990	2990	0
242	20240530	153400	182171310	2990	2990	2990	2990	5650
243	20240530	153300	182171310	2990	2990	2990	2990	0
244	20240530	153200	182171310	2990	2990	2990	2990	0
245	20240530	153100	182171310	2990	2990	2990	2990	0
246	20240530	153000	182171310	2990	2990	2990	2990	5650
247	20240530	152900	165277810	2980	2980	2980	2980	0
248	20240530	152800	165277810	2980	2980	2980	2980	0
249	20240530	152700	165277810	2980	2980	2980	2980	0
250	20240530	152600	165277810	2980	2980	2980	2980	0
251	20240530	152500	165277810	2980	2980	2980	2980	0
252	20240530	152400	165277810	2980	2980	2980	2980	0
253	20240530	152300	165277810	2980	2980	2980	2980	0
254	20240530	152200	165277810	2980	2980	2980	2980	0
255	20240530	152100	165277810	2980	2980	2980	2980	0
256	20240530	152000	165277810	2980	2980	2980	2980	0
257	20240530	151900	165277810	2980	2955	2980	2930	15666
258	20240530	151800	119109900	2960	2960	2960	2960	0
259	20240530	151700	119109900	2960	2960	2960	2960	0
260	20240530	151600	119109900	2960	2960	2960	2960	0
261	20240530	151500	119109900	2960	2960	2960	2960	0
262	20240530	151400	119109900	2960	2960	2960	2960	0
263	20240530	151300	119109900	2960	2960	2960	2960	0
264	20240530	151200	119109900	2960	2960	2960	2960	123
265	20240530	151100	118745820	2960	2960	2960	2960	16
266	20240530	151000	118698460	2960	2960	2960	2960	116
267	20240530	150900	118355100	2960	2950	2960	2950	214
268	20240530	150800	117722800	2950	2950	2950	2945	601
269	20240530	150700	115949855	2950	2950	2950	2950	111
270	20240530	150600	115622405	2945	2945	2945	2945	0
271	20240530	150500	115622405	2945	2950	2950	2945	101
272	20240530	150400	115324460	2950	2950	2950	2950	23
273	20240530	150300	115256610	2950	2950	2950	2950	34
274	20240530	150200	115156310	2945	2945	2945	2945	0
275	20240530	150100	115156310	2945	2945	2945	2945	0
276	20240530	150000	115156310	2945	2945	2945	2945	0
277	20240530	145900	115156310	2945	2945	2945	2945	1
278	20240530	145800	115153365	2950	2950	2950	2950	0
279	20240530	145700	115153365	2950	2950	2950	2950	0
280	20240530	145600	115153365	2950	2950	2950	2950	1
281	20240530	145500	115150415	2950	2950	2950	2950	0
282	20240530	145400	115150415	2950	2950	2950	2950	12
283	20240530	145300	115115015	2950	2950	2950	2950	0
284	20240530	145200	115115015	2950	2950	2950	2950	100
285	20240530	145100	114820015	2950	2950	2950	2950	0
286	20240530	145000	114820015	2950	2950	2950	2950	0
287	20240530	144900	114820015	2950	2950	2950	2950	0
288	20240530	144800	114820015	2950	2950	2950	2950	0
289	20240530	144700	114820015	2950	2955	2955	2950	3610
290	20240530	144600	104162985	2960	2960	2960	2960	0
291	20240530	144500	104162985	2960	2960	2960	2960	0
292	20240530	144400	104162985	2960	2960	2960	2960	0
293	20240530	144300	104162985	2960	2960	2960	2960	0
294	20240530	144200	104162985	2960	2960	2960	2960	0
295	20240530	144100	104162985	2960	2960	2960	2960	0
296	20240530	144000	104162985	2960	2960	2960	2960	0
297	20240530	143900	104162985	2960	2960	2960	2960	0
298	20240530	143800	104162985	2960	2960	2960	2960	0
299	20240530	143700	104162985	2960	2960	2960	2960	0
300	20240530	143600	104162985	2960	2960	2960	2960	14
301	20240530	143500	104121545	2955	2955	2955	2955	30
302	20240530	143400	104032895	2955	2955	2955	2955	0
303	20240530	143300	104032895	2955	2955	2955	2955	0
304	20240530	143200	104032895	2955	2955	2955	2955	0
305	20240530	143100	104032895	2955	2955	2955	2955	0
306	20240530	143000	104032895	2955	2955	2955	2955	0
307	20240530	142900	104032895	2955	2960	2960	2955	52
308	20240530	142800	103879225	2960	2960	2960	2960	0
309	20240530	142700	103879225	2960	2960	2960	2960	0
310	20240530	142600	103879225	2960	2960	2960	2960	0
311	20240530	142500	103879225	2960	2960	2960	2960	5
312	20240530	142400	103864425	2960	2960	2960	2960	0
313	20240530	142300	103864425	2960	2960	2960	2960	0
314	20240530	142200	103864425	2960	2960	2960	2960	0
315	20240530	142100	103864425	2960	2960	2960	2960	0
316	20240530	142000	103864425	2960	2960	2960	2960	0
317	20240530	141900	103864425	2960	2960	2960	2960	0
318	20240530	141800	103864425	2960	2960	2960	2960	0
319	20240530	141700	103864425	2960	2960	2960	2960	0
320	20240530	141600	103864425	2960	2960	2960	2960	0
321	20240530	141500	103864425	2960	2960	2960	2960	0
322	20240530	141400	103864425	2960	2960	2960	2960	0
323	20240530	141300	103864425	2960	2960	2960	2960	13
324	20240530	141200	103825945	2960	2960	2960	2960	0
325	20240530	141100	103825945	2960	2960	2960	2960	0
326	20240530	141000	103825945	2960	2960	2960	2960	0
327	20240530	140900	103825945	2960	2960	2960	2960	0
328	20240530	140800	103825945	2960	2960	2960	2960	0
329	20240530	140700	103825945	2960	2960	2960	2960	0
330	20240530	140600	103825945	2960	2960	2960	2960	0
331	20240530	140500	103825945	2960	2960	2960	2960	0
332	20240530	140400	103825945	2960	2960	2960	2960	101
333	20240530	140300	103526985	2960	2960	2960	2960	0
334	20240530	140200	103526985	2960	2960	2960	2960	1
335	20240530	140100	103524025	2960	2960	2960	2960	0
336	20240530	140000	103524025	2960	2960	2960	2960	0
337	20240530	135900	103524025	2960	2960	2960	2960	0
338	20240530	135800	103524025	2960	2960	2960	2960	0
339	20240530	135700	103524025	2960	2960	2960	2960	0
340	20240530	135600	103524025	2960	2960	2960	2960	0
341	20240530	135500	103524025	2960	2960	2960	2960	0
342	20240530	135400	103524025	2960	2960	2960	2960	0
343	20240530	135300	103524025	2960	2960	2960	2960	0
344	20240530	135200	103524025	2960	2960	2960	2960	0
345	20240530	135100	103524025	2960	2960	2960	2960	0
346	20240530	135000	103524025	2960	2960	2960	2960	0
347	20240530	134900	103524025	2960	2960	2960	2960	0
348	20240530	134800	103524025	2960	2960	2960	2960	0
349	20240530	134700	103524025	2960	2960	2960	2960	0
350	20240530	134600	103524025	2960	2955	2960	2955	144
351	20240530	134500	103097955	2955	2955	2955	2955	16
352	20240530	134400	103050675	2960	2960	2960	2960	0
353	20240530	134300	103050675	2960	2960	2960	2960	0
354	20240530	134200	103050675	2960	2960	2960	2960	0
355	20240530	134100	103050675	2960	2960	2960	2960	0
356	20240530	134000	103050675	2960	2960	2960	2960	0
357	20240530	133900	103050675	2960	2960	2960	2960	240
358	20240530	133800	102340275	2960	2960	2960	2960	0
359	20240530	133700	102340275	2960	2960	2960	2960	200
360	20240530	133600	101748275	2960	2960	2960	2960	14
361	20240530	133500	101706835	2960	2960	2960	2960	0
362	20240530	133400	101706835	2960	2960	2960	2960	0
363	20240530	133300	101706835	2960	2960	2960	2960	476
364	20240530	133200	100297875	2965	2965	2965	2965	0
365	20240530	133100	100297875	2965	2965	2965	2965	14
366	20240530	133000	100256365	2960	2960	2960	2960	840
367	20240530	132900	97769965	2960	2960	2960	2960	36
368	20240530	132800	97663405	2955	2955	2955	2955	568
369	20240530	132700	95984965	2960	2960	2960	2960	0
370	20240530	132600	95984965	2960	2960	2960	2960	0
371	20240530	132500	95984965	2960	2955	2960	2955	123
372	20240530	132400	95620890	2960	2960	2960	2960	0
373	20240530	132300	95620890	2960	2960	2960	2960	0
374	20240530	132200	95620890	2960	2960	2960	2960	0
375	20240530	132100	95620890	2960	2960	2960	2960	0
376	20240530	132000	95620890	2960	2960	2960	2960	0
377	20240530	131900	95620890	2960	2960	2960	2960	16
378	20240530	131800	95573530	2960	2960	2960	2960	0
379	20240530	131700	95573530	2960	2960	2960	2960	0
380	20240530	131600	95573530	2960	2960	2960	2960	0
381	20240530	131500	95573530	2960	2960	2960	2960	0
382	20240530	131400	95573530	2960	2960	2960	2960	0
383	20240530	131300	95573530	2960	2960	2960	2960	0
384	20240530	131200	95573530	2960	2960	2960	2960	672
385	20240530	131100	93584410	2960	2960	2960	2960	36
386	20240530	131000	93477850	2965	2960	2965	2960	677
387	20240530	130900	91473190	2960	2960	2960	2960	0
388	20240530	130800	91473190	2960	2960	2960	2960	0
389	20240530	130700	91473190	2960	2960	2960	2960	0
390	20240530	130600	91473190	2960	2960	2960	2960	0
391	20240530	130500	91473190	2960	2960	2960	2960	0
392	20240530	130400	91473190	2960	2960	2960	2960	0
393	20240530	130300	91473190	2960	2960	2960	2960	1
394	20240530	130200	91470230	2960	2960	2960	2960	16
395	20240530	130100	91422870	2960	2960	2960	2960	0
396	20240530	130000	91422870	2960	2960	2960	2960	0
397	20240530	125900	91422870	2960	2960	2960	2960	0
398	20240530	125800	91422870	2960	2960	2960	2960	3
399	20240530	125700	91413990	2960	2960	2960	2960	22
400	20240530	125600	91348870	2955	2950	2955	2950	884
401	20240530	125500	88739395	2950	2950	2950	2950	0
402	20240530	125400	88739395	2950	2950	2950	2950	37
403	20240530	125300	88630245	2950	2950	2950	2950	0
404	20240530	125200	88630245	2950	2950	2950	2950	10
405	20240530	125100	88600745	2950	2950	2950	2950	0
406	20240530	125000	88600745	2950	2950	2950	2950	0
407	20240530	124900	88600745	2950	2950	2950	2950	0
408	20240530	124800	88600745	2950	2950	2950	2950	0
409	20240530	124700	88600745	2950	2950	2950	2950	0
410	20240530	124600	88600745	2950	2950	2950	2950	0
411	20240530	124500	88600745	2950	2950	2950	2950	10
412	20240530	124400	88571245	2950	2950	2950	2950	43
413	20240530	124300	88444395	2950	2950	2950	2950	0
414	20240530	124200	88444395	2950	2950	2950	2950	0
415	20240530	124100	88444395	2950	2950	2950	2950	0
416	20240530	124000	88444395	2950	2950	2950	2950	223
417	20240530	123900	87786545	2955	2955	2955	2955	0
418	20240530	123800	87786545	2955	2955	2955	2955	0
419	20240530	123700	87786545	2955	2955	2955	2955	0
420	20240530	123600	87786545	2955	2955	2955	2955	0
421	20240530	123500	87786545	2955	2955	2955	2955	0
422	20240530	123400	87786545	2955	2955	2955	2955	12
423	20240530	123300	87751085	2950	2950	2950	2950	0
424	20240530	123200	87751085	2950	2950	2950	2950	0
425	20240530	123100	87751085	2950	2950	2950	2950	0
426	20240530	123000	87751085	2950	2950	2950	2950	0
427	20240530	122900	87751085	2950	2955	2955	2950	412
428	20240530	122800	86535660	2955	2955	2955	2955	0
429	20240530	122700	86535660	2955	2955	2955	2955	0
430	20240530	122600	86535660	2955	2955	2955	2955	118
431	20240530	122500	86186970	2955	2955	2955	2955	0
432	20240530	122400	86186970	2955	2955	2955	2955	10
433	20240530	122300	86157420	2955	2955	2955	2955	20
434	20240530	122200	86098320	2960	2960	2960	2960	0
435	20240530	122100	86098320	2960	2960	2960	2960	0
436	20240530	122000	86098320	2960	2955	2960	2955	67
437	20240530	121900	85900135	2955	2955	2955	2955	23
438	20240530	121800	85832170	2960	2960	2960	2960	0
439	20240530	121700	85832170	2960	2960	2960	2960	21
440	20240530	121600	85770010	2960	2960	2960	2960	0
441	20240530	121500	85770010	2960	2960	2960	2960	0
442	20240530	121400	85770010	2960	2960	2960	2960	0
443	20240530	121300	85770010	2960	2960	2960	2960	0
444	20240530	121200	85770010	2960	2960	2960	2960	0
445	20240530	121100	85770010	2960	2960	2960	2960	0
446	20240530	121000	85770010	2960	2960	2960	2960	0
447	20240530	120900	85770010	2960	2960	2960	2960	0
448	20240530	120800	85770010	2960	2960	2960	2960	0
449	20240530	120700	85770010	2960	2960	2960	2960	0
450	20240530	120600	85770010	2960	2960	2960	2960	0
451	20240530	120500	85770010	2960	2960	2960	2960	0
452	20240530	120400	85770010	2960	2960	2960	2960	0
453	20240530	120300	85770010	2960	2960	2960	2960	10
454	20240530	120200	85740410	2960	2960	2960	2960	0
455	20240530	120100	85740410	2960	2960	2960	2960	0
456	20240530	120000	85740410	2960	2960	2960	2960	0
457	20240530	115900	85740410	2960	2960	2960	2960	0
458	20240530	115800	85740410	2960	2960	2960	2960	0
459	20240530	115700	85740410	2960	2960	2960	2960	0
460	20240530	115600	85740410	2960	2960	2960	2960	1
461	20240530	115500	85737450	2965	2965	2965	2965	0
462	20240530	115400	85737450	2965	2965	2965	2965	0
463	20240530	115300	85737450	2965	2965	2965	2965	0
464	20240530	115200	85737450	2965	2965	2965	2965	0
465	20240530	115100	85737450	2965	2965	2965	2965	0
466	20240530	115000	85737450	2965	2965	2965	2965	0
467	20240530	114900	85737450	2965	2965	2965	2965	0
468	20240530	114800	85737450	2965	2965	2965	2965	0
469	20240530	114700	85737450	2965	2965	2965	2965	0
470	20240530	114600	85737450	2965	2965	2965	2965	0
471	20240530	114500	85737450	2965	2965	2965	2965	0
472	20240530	114400	85737450	2965	2965	2965	2965	0
473	20240530	114300	85737450	2965	2965	2965	2965	0
474	20240530	114200	85737450	2965	2965	2965	2965	0
475	20240530	114100	85737450	2965	2955	2965	2950	3915
476	20240530	114000	74176660	2960	2960	2960	2960	3
477	20240530	113900	74167780	2965	2965	2965	2965	0
478	20240530	113800	74167780	2965	2965	2965	2965	0
479	20240530	113700	74167780	2965	2965	2965	2965	0
480	20240530	113600	74167780	2965	2965	2965	2965	0
481	20240530	113500	74167780	2965	2965	2965	2965	1
482	20240530	113400	74164815	2965	2965	2965	2965	0
483	20240530	113300	74164815	2965	2960	2965	2960	171
484	20240530	113200	73658465	2960	2960	2960	2960	18
485	20240530	113100	73605185	2960	2960	2960	2960	0
486	20240530	113000	73605185	2960	2960	2960	2960	0
487	20240530	112900	73605185	2960	2960	2960	2960	0
488	20240530	112800	73605185	2960	2960	2960	2960	0
489	20240530	112700	73605185	2960	2960	2960	2960	13
490	20240530	112600	73566705	2960	2960	2960	2960	0
491	20240530	112500	73566705	2960	2960	2960	2960	0
492	20240530	112400	73566705	2960	2960	2960	2960	0
493	20240530	112300	73566705	2960	2960	2960	2960	0
494	20240530	112200	73566705	2960	2960	2960	2960	0
495	20240530	112100	73566705	2960	2960	2960	2960	0
496	20240530	112000	73566705	2960	2960	2960	2960	0
497	20240530	111900	73566705	2960	2960	2960	2960	0
498	20240530	111800	73566705	2960	2960	2960	2960	11
499	20240530	111700	73534145	2955	2955	2955	2955	7
500	20240530	111600	73513460	2955	2955	2955	2955	1
501	20240530	111500	73510505	2950	2950	2950	2950	0
502	20240530	111400	73510505	2950	2950	2950	2950	0
503	20240530	111300	73510505	2950	2950	2950	2950	0
504	20240530	111200	73510505	2950	2950	2950	2950	0
505	20240530	111100	73510505	2950	2950	2950	2950	0
506	20240530	111000	73510505	2950	2950	2950	2950	160
507	20240530	110900	73038505	2955	2955	2955	2955	2
508	20240530	110800	73032595	2950	2950	2950	2950	0
509	20240530	110700	73032595	2950	2960	2960	2950	276
510	20240530	110600	72217395	2950	2955	2955	2950	1000
511	20240530	110500	69262605	2960	2960	2960	2960	1
512	20240530	110400	69259645	2960	2960	2960	2960	0
513	20240530	110300	69259645	2960	2960	2960	2960	0
514	20240530	110200	69259645	2960	2960	2960	2960	50
515	20240530	110100	69111645	2960	2960	2960	2960	0
516	20240530	110000	69111645	2960	2960	2960	2960	1
517	20240530	105900	69108685	2960	2960	2960	2960	0
518	20240530	105800	69108685	2960	2960	2960	2960	0
519	20240530	105700	69108685	2960	2960	2960	2960	0
520	20240530	105600	69108685	2960	2960	2960	2960	16
521	20240530	105500	69061325	2960	2960	2960	2960	0
522	20240530	105400	69061325	2960	2960	2960	2960	0
523	20240530	105300	69061325	2960	2960	2960	2960	0
524	20240530	105200	69061325	2960	2960	2960	2960	0
525	20240530	105100	69061325	2960	2960	2960	2960	0
526	20240530	105000	69061325	2960	2960	2960	2960	0
527	20240530	104900	69061325	2960	2960	2960	2960	0
528	20240530	104800	69061325	2960	2960	2960	2960	0
529	20240530	104700	69061325	2960	2960	2960	2960	0
530	20240530	104600	69061325	2960	2960	2960	2960	2
531	20240530	104500	69055405	2960	2960	2960	2960	40
532	20240530	104400	68937005	2960	2960	2960	2960	0
533	20240530	104300	68937005	2960	2960	2960	2960	10
534	20240530	104200	68907405	2960	2960	2960	2960	1
535	20240530	104100	68904445	2955	2955	2955	2955	0
536	20240530	104000	68904445	2955	2955	2955	2955	0
537	20240530	103900	68904445	2955	2955	2955	2955	100
538	20240530	103800	68608945	2955	2955	2955	2955	0
539	20240530	103700	68608945	2955	2955	2955	2955	510
540	20240530	103600	67101895	2960	2960	2960	2960	87
541	20240530	103500	66844375	2960	2960	2960	2960	0
542	20240530	103400	66844375	2960	2960	2960	2960	0
543	20240530	103300	66844375	2960	2960	2960	2960	0
544	20240530	103200	66844375	2960	2960	2960	2960	0
545	20240530	103100	66844375	2960	2960	2960	2960	0
546	20240530	103000	66844375	2960	2960	2960	2960	0
547	20240530	102900	66844375	2960	2960	2960	2960	0
548	20240530	102800	66844375	2960	2960	2960	2960	0
549	20240530	102700	66844375	2960	2960	2960	2960	0
550	20240530	102600	66844375	2960	2960	2960	2960	0
551	20240530	102500	66844375	2960	2960	2960	2960	16
552	20240530	102400	66797015	2960	2960	2960	2960	0
553	20240530	102300	66797015	2960	2960	2960	2960	0
554	20240530	102200	66797015	2960	2960	2960	2960	0
555	20240530	102100	66797015	2960	2960	2960	2960	4
556	20240530	102000	66785175	2960	2960	2960	2960	1
557	20240530	101900	66782215	2960	2960	2960	2960	1
558	20240530	101800	66779255	2960	2960	2960	2960	0
559	20240530	101700	66779255	2960	2960	2960	2960	0
560	20240530	101600	66779255	2960	2960	2960	2960	0
561	20240530	101500	66779255	2960	2960	2960	2960	0
562	20240530	101400	66779255	2960	2960	2960	2960	0
563	20240530	101300	66779255	2960	2960	2960	2960	15
564	20240530	101200	66734855	2965	2965	2965	2965	0
565	20240530	101100	66734855	2965	2965	2965	2965	0
566	20240530	101000	66734855	2965	2965	2965	2965	0
567	20240530	100900	66734855	2965	2965	2965	2965	12
568	20240530	100800	66699275	2965	2965	2965	2965	45
569	20240530	100700	66565850	2955	2965	2965	2955	147
570	20240530	100600	66131455	2965	2965	2965	2965	0
571	20240530	100500	66131455	2965	2965	2965	2965	1
572	20240530	100400	66128490	2965	2965	2965	2965	0
573	20240530	100300	66128490	2965	2965	2965	2965	0
574	20240530	100200	66128490	2965	2965	2965	2965	0
575	20240530	100100	66128490	2965	2965	2965	2965	10
576	20240530	100000	66098840	2970	2970	2970	2970	0
577	20240530	095900	66098840	2970	2955	2970	2955	133
578	20240530	095800	65705660	2970	2970	2970	2970	1
579	20240530	095700	65702690	2970	2970	2970	2970	1
580	20240530	095600	65699720	2970	2970	2970	2970	3
581	20240530	095500	65690810	2970	2970	2970	2970	0
582	20240530	095400	65690810	2970	2970	2970	2970	0
583	20240530	095300	65690810	2970	2970	2970	2970	52
584	20240530	095200	65536370	2970	2950	2970	2950	233
585	20240530	095100	64848820	2970	2970	2970	2970	0
586	20240530	095000	64848820	2970	2970	2970	2970	0
587	20240530	094900	64848820	2970	2970	2970	2970	11
588	20240530	094800	64816150	2950	2950	2950	2950	200
589	20240530	094700	64226150	2970	2970	2970	2970	0
590	20240530	094600	64226150	2970	2950	2970	2950	487
591	20240530	094500	62786530	2955	2960	2960	2955	298
592	20240530	094400	61905110	2960	2960	2960	2960	8
593	20240530	094300	61881430	2965	2965	2965	2965	13
594	20240530	094200	61842885	2960	2965	2965	2960	1593
595	20240530	094100	57127120	2970	2970	2970	2970	0
596	20240530	094000	57127120	2970	2970	2970	2970	0
597	20240530	093900	57127120	2970	2970	2970	2970	0
598	20240530	093800	57127120	2970	2970	2970	2970	1
599	20240530	093700	57124150	2970	2965	2970	2965	347
600	20240530	093600	56095235	2970	2970	2970	2970	0
601	20240530	093500	56095235	2970	2970	2970	2970	0
602	20240530	093400	56095235	2970	2970	2970	2970	0
603	20240530	093300	56095235	2970	2970	2970	2970	0
604	20240530	093200	56095235	2970	2970	2970	2970	16
605	20240530	093100	56047715	2970	2970	2970	2970	50
606	20240530	093000	55899215	2970	2970	2970	2970	10
607	20240530	092900	55869515	2965	2965	2965	2965	1
608	20240530	092800	55866550	2970	2970	2970	2970	0
609	20240530	092700	55866550	2970	2970	2970	2970	0
610	20240530	092600	55866550	2970	2970	2970	2970	90
611	20240530	092500	55599250	2970	2970	2970	2970	140
612	20240530	092400	55183450	2970	2970	2970	2970	23
613	20240530	092300	55115140	2970	2970	2970	2970	0
614	20240530	092200	55115140	2970	2970	2970	2970	179
615	20240530	092100	54583510	2970	2975	2975	2970	2639
616	20240530	092000	46744245	2975	2975	2975	2975	0
617	20240530	091900	46744245	2975	2975	2975	2975	0
618	20240530	091800	46744245	2975	2975	2975	2975	0
619	20240530	091700	46744245	2975	2980	2980	2975	12
620	20240530	091600	46708535	2980	2980	2980	2980	4
621	20240530	091500	46696615	2980	2980	2980	2980	4
622	20240530	091400	46684695	2980	2975	2980	2975	58
623	20240530	091300	46512020	2980	2980	2980	2980	0
624	20240530	091200	46512020	2980	2980	2980	2980	0
625	20240530	091100	46512020	2980	2980	2980	2980	16
626	20240530	091000	46464340	2980	2980	2980	2980	0
627	20240530	090900	46464340	2980	2980	2980	2980	11
628	20240530	090800	46431560	2970	2970	2970	2970	0
629	20240530	090700	46431560	2970	2970	2970	2970	200
630	20240530	090600	45837560	2970	2970	2970	2970	0
631	20240530	090500	45837560	2970	2970	2970	2970	265
632	20240530	090400	45050510	2975	2975	2975	2975	416
633	20240530	090300	43812910	2985	2980	2985	2980	4912
634	20240530	090200	29174075	2985	2985	2985	2985	0
635	20240530	090100	29174075	2985	2980	2985	2975	329
636	20240530	090000	28194760	3005	2975	3010	2975	9412