KissMeData/134060/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202300	6516055	4980	4980	4980	4980	29
3	20240530	202200	6516055	4980	4980	4980	4980	0
4	20240530	202100	6516055	4980	4980	4980	4980	0
5	20240530	202000	6516055	4980	4980	4980	4980	0
6	20240530	201900	6516055	4980	4980	4980	4980	0
7	20240530	201800	6516055	4980	4980	4980	4980	0
8	20240530	201700	6516055	4980	4980	4980	4980	0
9	20240530	201600	6516055	4980	4980	4980	4980	0
10	20240530	201500	6516055	4980	4980	4980	4980	0
11	20240530	201400	6516055	4980	4980	4980	4980	0
12	20240530	201300	6516055	4980	4980	4980	4980	0
13	20240530	201200	6516055	4980	4980	4980	4980	0
14	20240530	201100	6516055	4980	4980	4980	4980	0
15	20240530	201000	6516055	4980	4980	4980	4980	0
16	20240530	200900	6516055	4980	4980	4980	4980	0
17	20240530	200800	6516055	4980	4980	4980	4980	0
18	20240530	200700	6516055	4980	4980	4980	4980	0
19	20240530	200600	6516055	4980	4980	4980	4980	0
20	20240530	200500	6516055	4980	4980	4980	4980	0
21	20240530	200400	6516055	4980	4980	4980	4980	0
22	20240530	200300	6516055	4980	4980	4980	4980	0
23	20240530	200200	6516055	4980	4980	4980	4980	0
24	20240530	200100	6516055	4980	4980	4980	4980	0
25	20240530	200000	6516055	4980	4980	4980	4980	0
26	20240530	195900	6516055	4980	4980	4980	4980	0
27	20240530	195800	6516055	4980	4980	4980	4980	0
28	20240530	195700	6516055	4980	4980	4980	4980	0
29	20240530	195600	6516055	4980	4980	4980	4980	0
30	20240530	195500	6516055	4980	4980	4980	4980	0
31	20240530	195400	6516055	4980	4980	4980	4980	0
32	20240530	195300	6516055	4980	4980	4980	4980	29
33	20240530	195200	6516055	4980	4980	4980	4980	0
34	20240530	195100	6516055	4980	4980	4980	4980	0
35	20240530	195000	6516055	4980	4980	4980	4980	0
36	20240530	194900	6516055	4980	4980	4980	4980	0
37	20240530	194800	6516055	4980	4980	4980	4980	0
38	20240530	194700	6516055	4980	4980	4980	4980	0
39	20240530	194600	6516055	4980	4980	4980	4980	0
40	20240530	194500	6516055	4980	4980	4980	4980	0
41	20240530	194400	6516055	4980	4980	4980	4980	0
42	20240530	194300	6516055	4980	4980	4980	4980	0
43	20240530	194200	6516055	4980	4980	4980	4980	0
44	20240530	194100	6516055	4980	4980	4980	4980	0
45	20240530	194000	6516055	4980	4980	4980	4980	0
46	20240530	193900	6516055	4980	4980	4980	4980	0
47	20240530	193800	6516055	4980	4980	4980	4980	0
48	20240530	193700	6516055	4980	4980	4980	4980	0
49	20240530	193600	6516055	4980	4980	4980	4980	0
50	20240530	193500	6516055	4980	4980	4980	4980	0
51	20240530	193400	6516055	4980	4980	4980	4980	0
52	20240530	193300	6516055	4980	4980	4980	4980	0
53	20240530	193200	6516055	4980	4980	4980	4980	0
54	20240530	193100	6516055	4980	4980	4980	4980	0
55	20240530	193000	6516055	4980	4980	4980	4980	0
56	20240530	192900	6516055	4980	4980	4980	4980	0
57	20240530	192800	6516055	4980	4980	4980	4980	0
58	20240530	192700	6516055	4980	4980	4980	4980	0
59	20240530	192600	6516055	4980	4980	4980	4980	0
60	20240530	192500	6516055	4980	4980	4980	4980	0
61	20240530	192400	6516055	4980	4980	4980	4980	0
62	20240530	192300	6516055	4980	4980	4980	4980	29
63	20240530	192200	6516055	4980	4980	4980	4980	0
64	20240530	192100	6516055	4980	4980	4980	4980	0
65	20240530	192000	6516055	4980	4980	4980	4980	0
66	20240530	191900	6516055	4980	4980	4980	4980	0
67	20240530	191800	6516055	4980	4980	4980	4980	0
68	20240530	191700	6516055	4980	4980	4980	4980	0
69	20240530	191600	6516055	4980	4980	4980	4980	0
70	20240530	191500	6516055	4980	4980	4980	4980	0
71	20240530	191400	6516055	4980	4980	4980	4980	0
72	20240530	191300	6516055	4980	4980	4980	4980	0
73	20240530	191200	6516055	4980	4980	4980	4980	0
74	20240530	191100	6516055	4980	4980	4980	4980	0
75	20240530	191000	6516055	4980	4980	4980	4980	0
76	20240530	190900	6516055	4980	4980	4980	4980	0
77	20240530	190800	6516055	4980	4980	4980	4980	0
78	20240530	190700	6516055	4980	4980	4980	4980	0
79	20240530	190600	6516055	4980	4980	4980	4980	0
80	20240530	190500	6516055	4980	4980	4980	4980	0
81	20240530	190400	6516055	4980	4980	4980	4980	0
82	20240530	190300	6516055	4980	4980	4980	4980	0
83	20240530	190200	6516055	4980	4980	4980	4980	0
84	20240530	190100	6516055	4980	4980	4980	4980	0
85	20240530	190000	6516055	4980	4980	4980	4980	0
86	20240530	185900	6516055	4980	4980	4980	4980	0
87	20240530	185800	6516055	4980	4980	4980	4980	0
88	20240530	185700	6516055	4980	4980	4980	4980	0
89	20240530	185600	6516055	4980	4980	4980	4980	0
90	20240530	185500	6516055	4980	4980	4980	4980	0
91	20240530	185400	6516055	4980	4980	4980	4980	0
92	20240530	185300	6516055	4980	4980	4980	4980	29
93	20240530	185200	6516055	4980	4980	4980	4980	0
94	20240530	185100	6516055	4980	4980	4980	4980	0
95	20240530	185000	6516055	4980	4980	4980	4980	0
96	20240530	184900	6516055	4980	4980	4980	4980	0
97	20240530	184800	6516055	4980	4980	4980	4980	0
98	20240530	184700	6516055	4980	4980	4980	4980	0
99	20240530	184600	6516055	4980	4980	4980	4980	0
100	20240530	184500	6516055	4980	4980	4980	4980	0
101	20240530	184400	6516055	4980	4980	4980	4980	0
102	20240530	184300	6516055	4980	4980	4980	4980	0
103	20240530	184200	6516055	4980	4980	4980	4980	0
104	20240530	184100	6516055	4980	4980	4980	4980	0
105	20240530	184000	6516055	4980	4980	4980	4980	0
106	20240530	183900	6516055	4980	4980	4980	4980	0
107	20240530	183800	6516055	4980	4980	4980	4980	0
108	20240530	183700	6516055	4980	4980	4980	4980	0
109	20240530	183600	6516055	4980	4980	4980	4980	0
110	20240530	183500	6516055	4980	4980	4980	4980	0
111	20240530	183400	6516055	4980	4980	4980	4980	0
112	20240530	183300	6516055	4980	4980	4980	4980	0
113	20240530	183200	6516055	4980	4980	4980	4980	0
114	20240530	183100	6516055	4980	4980	4980	4980	0
115	20240530	183000	6516055	4980	4980	4980	4980	0
116	20240530	182900	6516055	4980	4980	4980	4980	0
117	20240530	182800	6516055	4980	4980	4980	4980	0
118	20240530	182700	6516055	4980	4980	4980	4980	0
119	20240530	182600	6516055	4980	4980	4980	4980	0
120	20240530	182500	6516055	4980	4980	4980	4980	0
121	20240530	182400	6516055	4980	4980	4980	4980	0
122	20240530	182300	6516055	4980	4980	4980	4980	29
123	20240530	182200	6516055	4980	4980	4980	4980	0
124	20240530	182100	6516055	4980	4980	4980	4980	0
125	20240530	182000	6516055	4980	4980	4980	4980	0
126	20240530	181900	6516055	4980	4980	4980	4980	0
127	20240530	181800	6516055	4980	4980	4980	4980	0
128	20240530	181700	6516055	4980	4980	4980	4980	0
129	20240530	181600	6516055	4980	4980	4980	4980	0
130	20240530	181500	6516055	4980	4980	4980	4980	0
131	20240530	181400	6516055	4980	4980	4980	4980	0
132	20240530	181300	6516055	4980	4980	4980	4980	0
133	20240530	181200	6516055	4980	4980	4980	4980	0
134	20240530	181100	6516055	4980	4980	4980	4980	0
135	20240530	181000	6516055	4980	4980	4980	4980	0
136	20240530	180900	6516055	4980	4980	4980	4980	0
137	20240530	180800	6516055	4980	4980	4980	4980	0
138	20240530	180700	6516055	4980	4980	4980	4980	0
139	20240530	180600	6516055	4980	4980	4980	4980	0
140	20240530	180500	6516055	4980	4980	4980	4980	0
141	20240530	180400	6516055	4980	4980	4980	4980	0
142	20240530	180300	6516055	4980	4980	4980	4980	0
143	20240530	180200	6516055	4980	4980	4980	4980	0
144	20240530	180100	6516055	4980	4980	4980	4980	0
145	20240530	180000	6516055	4980	4980	4980	4980	0
146	20240530	175900	6516055	4980	4980	4980	4980	0
147	20240530	175800	6516055	4980	4980	4980	4980	0
148	20240530	175700	6516055	4980	4980	4980	4980	0
149	20240530	175600	6516055	4980	4980	4980	4980	0
150	20240530	175500	6516055	4980	4980	4980	4980	0
151	20240530	175400	6516055	4980	4980	4980	4980	0
152	20240530	175300	6516055	4980	4980	4980	4980	29
153	20240530	175200	6516055	4980	4980	4980	4980	0
154	20240530	175100	6516055	4980	4980	4980	4980	0
155	20240530	175000	6516055	4980	4980	4980	4980	0
156	20240530	174900	6516055	4980	4980	4980	4980	0
157	20240530	174800	6516055	4980	4980	4980	4980	0
158	20240530	174700	6516055	4980	4980	4980	4980	0
159	20240530	174600	6516055	4980	4980	4980	4980	0
160	20240530	174500	6516055	4980	4980	4980	4980	0
161	20240530	174400	6516055	4980	4980	4980	4980	0
162	20240530	174300	6516055	4980	4980	4980	4980	0
163	20240530	174200	6516055	4980	4980	4980	4980	0
164	20240530	174100	6516055	4980	4980	4980	4980	0
165	20240530	174000	6516055	4980	4980	4980	4980	0
166	20240530	173900	6516055	4980	4980	4980	4980	0
167	20240530	173800	6516055	4980	4980	4980	4980	0
168	20240530	173700	6516055	4980	4980	4980	4980	0
169	20240530	173600	6516055	4980	4980	4980	4980	0
170	20240530	173500	6516055	4980	4980	4980	4980	0
171	20240530	173400	6516055	4980	4980	4980	4980	0
172	20240530	173300	6516055	4980	4980	4980	4980	0
173	20240530	173200	6516055	4980	4980	4980	4980	0
174	20240530	173100	6516055	4980	4980	4980	4980	0
175	20240530	173000	6516055	4980	4980	4980	4980	0
176	20240530	172900	6516055	4980	4980	4980	4980	0
177	20240530	172800	6516055	4980	4980	4980	4980	0
178	20240530	172700	6516055	4980	4980	4980	4980	0
179	20240530	172600	6516055	4980	4980	4980	4980	0
180	20240530	172500	6516055	4980	4980	4980	4980	0
181	20240530	172400	6516055	4980	4980	4980	4980	0
182	20240530	172300	6516055	4980	4980	4980	4980	29
183	20240530	172200	6516055	4980	4980	4980	4980	0
184	20240530	172100	6516055	4980	4980	4980	4980	0
185	20240530	172000	6516055	4980	4980	4980	4980	0
186	20240530	171900	6516055	4980	4980	4980	4980	0
187	20240530	171800	6516055	4980	4980	4980	4980	0
188	20240530	171700	6516055	4980	4980	4980	4980	0
189	20240530	171600	6516055	4980	4980	4980	4980	0
190	20240530	171500	6516055	4980	4980	4980	4980	0
191	20240530	171400	6516055	4980	4980	4980	4980	0
192	20240530	171300	6516055	4980	4980	4980	4980	0
193	20240530	171200	6516055	4980	4980	4980	4980	0
194	20240530	171100	6516055	4980	4980	4980	4980	0
195	20240530	171000	6516055	4980	4980	4980	4980	0
196	20240530	170900	6516055	4980	4980	4980	4980	0
197	20240530	170800	6516055	4980	4980	4980	4980	0
198	20240530	170700	6516055	4980	4980	4980	4980	0
199	20240530	170600	6516055	4980	4980	4980	4980	0
200	20240530	170500	6516055	4980	4980	4980	4980	0
201	20240530	170400	6516055	4980	4980	4980	4980	0
202	20240530	170300	6516055	4980	4980	4980	4980	0
203	20240530	170200	6516055	4980	4980	4980	4980	0
204	20240530	170100	6516055	4980	4980	4980	4980	0
205	20240530	170000	6516055	4980	4980	4980	4980	0
206	20240530	165900	6516055	4980	4980	4980	4980	0
207	20240530	165800	6516055	4980	4980	4980	4980	0
208	20240530	165700	6516055	4980	4980	4980	4980	0
209	20240530	165600	6516055	4980	4980	4980	4980	0
210	20240530	165500	6516055	4980	4980	4980	4980	0
211	20240530	165400	6516055	4980	4980	4980	4980	0
212	20240530	165300	6516055	4980	4980	4980	4980	29
213	20240530	165200	6516055	4980	4980	4980	4980	0
214	20240530	165100	6516055	4980	4980	4980	4980	0
215	20240530	165000	6516055	4980	4980	4980	4980	0
216	20240530	164900	6516055	4980	4980	4980	4980	0
217	20240530	164800	6516055	4980	4980	4980	4980	0
218	20240530	164700	6516055	4980	4980	4980	4980	0
219	20240530	164600	6516055	4980	4980	4980	4980	0
220	20240530	164500	6516055	4980	4980	4980	4980	0
221	20240530	164400	6516055	4980	4980	4980	4980	0
222	20240530	164300	6516055	4980	4980	4980	4980	0
223	20240530	164200	6516055	4980	4980	4980	4980	0
224	20240530	164100	6516055	4980	4980	4980	4980	0
225	20240530	164000	6516055	4980	4980	4980	4980	0
226	20240530	163900	6516055	4980	4980	4980	4980	0
227	20240530	163800	6516055	4980	4980	4980	4980	0
228	20240530	163700	6516055	4980	4980	4980	4980	0
229	20240530	163600	6516055	4980	4980	4980	4980	0
230	20240530	163500	6516055	4980	4980	4980	4980	0
231	20240530	163400	6516055	4980	4980	4980	4980	0
232	20240530	163300	6516055	4980	4980	4980	4980	0
233	20240530	163200	6516055	4980	4980	4980	4980	0
234	20240530	163100	6516055	4980	4980	4980	4980	0
235	20240530	163000	6516055	4980	4980	4980	4980	0
236	20240530	162900	6516055	4980	4980	4980	4980	0
237	20240530	162800	6516055	4980	4980	4980	4980	0
238	20240530	162700	6516055	4980	4980	4980	4980	0
239	20240530	162600	6516055	4980	4980	4980	4980	0
240	20240530	162500	6516055	4980	4980	4980	4980	0
241	20240530	162400	6516055	4980	4980	4980	4980	0
242	20240530	162300	6516055	4980	4980	4980	4980	29
243	20240530	162200	6516055	4980	4980	4980	4980	0
244	20240530	162100	6516055	4980	4980	4980	4980	0
245	20240530	162000	6516055	4980	4980	4980	4980	0
246	20240530	161900	6516055	4980	4980	4980	4980	0
247	20240530	161800	6516055	4980	4980	4980	4980	0
248	20240530	161700	6516055	4980	4980	4980	4980	0
249	20240530	161600	6516055	4980	4980	4980	4980	0
250	20240530	161500	6516055	4980	4980	4980	4980	0
251	20240530	161400	6516055	4980	4980	4980	4980	0
252	20240530	161300	6516055	4980	4980	4980	4980	0
253	20240530	161200	6516055	4980	4980	4980	4980	0
254	20240530	161100	6516055	4980	4980	4980	4980	0
255	20240530	161000	6516055	4980	4980	4980	4980	0
256	20240530	160900	6516055	4980	4980	4980	4980	0
257	20240530	160800	6516055	4980	4980	4980	4980	0
258	20240530	160700	6516055	4980	4980	4980	4980	0
259	20240530	160600	6516055	4980	4980	4980	4980	0
260	20240530	160500	6516055	4980	4980	4980	4980	0
261	20240530	160400	6516055	4980	4980	4980	4980	0
262	20240530	160300	6516055	4980	4980	4980	4980	0
263	20240530	160200	6516055	4980	4980	4980	4980	0
264	20240530	160100	6516055	4980	4980	4980	4980	0
265	20240530	160000	6516055	4980	4980	4980	4980	0
266	20240530	155900	6516055	4980	4980	4980	4980	0
267	20240530	155800	6516055	4980	4980	4980	4980	0
268	20240530	155700	6516055	4980	4980	4980	4980	0
269	20240530	155600	6516055	4980	4980	4980	4980	0
270	20240530	155500	6516055	4980	4980	4980	4980	0
271	20240530	155400	6516055	4980	4980	4980	4980	0
272	20240530	155300	6516055	4980	4980	4980	4980	29
273	20240530	155200	6516055	4980	4980	4980	4980	0
274	20240530	155100	6516055	4980	4980	4980	4980	0
275	20240530	155000	6516055	4980	4980	4980	4980	0
276	20240530	154900	6516055	4980	4980	4980	4980	0
277	20240530	154800	6516055	4980	4980	4980	4980	0
278	20240530	154700	6516055	4980	4980	4980	4980	0
279	20240530	154600	6516055	4980	4980	4980	4980	0
280	20240530	154500	6516055	4980	4980	4980	4980	0
281	20240530	154400	6516055	4980	4980	4980	4980	0
282	20240530	154300	6516055	4980	4980	4980	4980	0
283	20240530	154200	6516055	4980	4980	4980	4980	0
284	20240530	154100	6516055	4980	4980	4980	4980	0
285	20240530	154000	6516055	4980	4980	4980	4980	0
286	20240530	153900	6516055	4980	4980	4980	4980	0
287	20240530	153800	6516055	4980	4980	4980	4980	0
288	20240530	153700	6516055	4980	4980	4980	4980	0
289	20240530	153600	6516055	4980	4980	4980	4980	0
290	20240530	153500	6516055	4980	4980	4980	4980	0
291	20240530	153400	6516055	4980	4980	4980	4980	0
292	20240530	153300	6516055	4980	4980	4980	4980	0
293	20240530	153200	6516055	4980	4980	4980	4980	0
294	20240530	153100	6516055	4980	4980	4980	4980	0
295	20240530	153000	6516055	4980	4980	4980	4980	29
296	20240530	152900	6371635	4980	4980	4980	4980	0
297	20240530	152800	6371635	4980	4980	4980	4980	0
298	20240530	152700	6371635	4980	4980	4980	4980	0
299	20240530	152600	6371635	4980	4980	4980	4980	0
300	20240530	152500	6371635	4980	4980	4980	4980	0
301	20240530	152400	6371635	4980	4980	4980	4980	0
302	20240530	152300	6371635	4980	4980	4980	4980	0
303	20240530	152200	6371635	4980	4980	4980	4980	0
304	20240530	152100	6371635	4980	4980	4980	4980	0
305	20240530	152000	6371635	4980	4980	4980	4980	0
306	20240530	151900	6371635	4980	4980	4980	4980	0
307	20240530	151800	6371635	4980	4980	4980	4980	0
308	20240530	151700	6371635	4980	4980	4980	4980	0
309	20240530	151600	6371635	4980	4980	4980	4980	0
310	20240530	151500	6371635	4980	4980	4980	4980	1
311	20240530	151400	6366655	4980	4980	4980	4980	0
312	20240530	151300	6366655	4980	4980	4980	4980	1
313	20240530	151200	6361675	4980	4980	4980	4980	0
314	20240530	151100	6361675	4980	4980	4980	4980	0
315	20240530	151000	6361675	4980	4980	4980	4980	1
316	20240530	150900	6356695	4980	4980	4980	4980	0
317	20240530	150800	6356695	4980	4980	4990	4980	13
318	20240530	150700	6291855	4980	4980	4980	4980	0
319	20240530	150600	6291855	4980	4980	4980	4980	1
320	20240530	150500	6286875	4980	4980	4980	4980	1
321	20240530	150400	6281895	4980	4980	4980	4980	0
322	20240530	150300	6281895	4980	4980	4980	4980	1
323	20240530	150200	6276915	4980	4980	4980	4980	0
324	20240530	150100	6276915	4980	4980	4980	4980	0
325	20240530	150000	6276915	4980	4980	4980	4980	1
326	20240530	145900	6271935	4980	4985	4985	4980	14
327	20240530	145800	6202200	4985	4985	4985	4985	0
328	20240530	145700	6202200	4985	4985	4985	4985	1
329	20240530	145600	6197215	4985	4985	4985	4985	0
330	20240530	145500	6197215	4985	4985	4985	4985	1
331	20240530	145400	6192230	4985	4985	4985	4985	0
332	20240530	145300	6192230	4985	4985	4985	4985	14
333	20240530	145200	6122440	4985	4985	4985	4985	1
334	20240530	145100	6117455	4985	4985	4985	4985	0
335	20240530	145000	6117455	4985	4985	4985	4985	1
336	20240530	144900	6112470	4985	4985	4985	4985	0
337	20240530	144800	6112470	4985	4985	4985	4985	0
338	20240530	144700	6112470	4985	4985	4985	4985	15
339	20240530	144600	6037695	4985	4985	4985	4985	0
340	20240530	144500	6037695	4985	4985	4985	4985	1
341	20240530	144400	6032710	4985	4985	4985	4985	0
342	20240530	144300	6032710	4985	4985	4985	4985	0
343	20240530	144200	6032710	4985	4985	4985	4985	1
344	20240530	144100	6027725	4985	4985	4985	4985	14
345	20240530	144000	5957935	4985	4985	4985	4985	0
346	20240530	143900	5957935	4985	4985	4985	4985	1
347	20240530	143800	5952950	4985	4985	4985	4985	0
348	20240530	143700	5952950	4985	4985	4985	4985	1
349	20240530	143600	5947965	4985	4985	4985	4985	0
350	20240530	143500	5947965	4985	4985	4985	4985	14
351	20240530	143400	5878175	4985	4985	4985	4985	1
352	20240530	143300	5873190	4985	4985	4985	4985	0
353	20240530	143200	5873190	4985	4985	4985	4985	1
354	20240530	143100	5868205	4985	4985	4985	4985	0
355	20240530	143000	5868205	4985	4985	4985	4985	0
356	20240530	142900	5868205	4985	4985	4985	4985	15
357	20240530	142800	5793430	4985	4985	4985	4985	0
358	20240530	142700	5793430	4985	4985	4985	4985	1
359	20240530	142600	5788445	4985	4985	4985	4985	0
360	20240530	142500	5788445	4985	4985	4985	4985	0
361	20240530	142400	5788445	4985	4985	4985	4985	1
362	20240530	142300	5783460	4985	4985	4985	4985	14
363	20240530	142200	5713670	4980	4980	4980	4980	0
364	20240530	142100	5713670	4980	4980	4980	4980	1
365	20240530	142000	5708690	4980	4980	4980	4980	0
366	20240530	141900	5708690	4980	4990	4990	4980	21
367	20240530	141800	5603910	4980	4980	4980	4980	0
368	20240530	141700	5603910	4980	4980	4980	4980	14
369	20240530	141600	5534190	4980	4980	4980	4980	1
370	20240530	141500	5529210	4980	4980	4980	4980	0
371	20240530	141400	5529210	4980	4980	4980	4980	1
372	20240530	141300	5524230	4980	4980	4980	4980	0
373	20240530	141200	5524230	4980	4980	4980	4980	0
374	20240530	141100	5524230	4980	4980	4980	4980	15
375	20240530	141000	5449530	4980	4980	4980	4980	97
376	20240530	140900	4966470	4980	4980	4980	4980	1
377	20240530	140800	4961490	4985	4985	4985	4985	0
378	20240530	140700	4961490	4985	4985	4985	4985	0
379	20240530	140600	4961490	4985	4980	4985	4980	53
380	20240530	140500	4697290	4980	4980	4980	4980	0
381	20240530	140400	4697290	4980	4980	4980	4980	0
382	20240530	140300	4697290	4980	4980	4980	4980	1
383	20240530	140200	4692310	4980	4980	4980	4980	0
384	20240530	140100	4692310	4980	4980	4980	4980	1
385	20240530	140000	4687330	4980	4980	4980	4980	0
386	20240530	135900	4687330	4980	4980	4980	4980	0
387	20240530	135800	4687330	4980	4980	4980	4980	1
388	20240530	135700	4682350	4980	4980	4980	4980	0
389	20240530	135600	4682350	4980	4980	4980	4980	1
390	20240530	135500	4677370	4980	4980	4980	4980	9
391	20240530	135400	4632550	4980	4980	4980	4980	0
392	20240530	135300	4632550	4980	4980	4980	4980	1
393	20240530	135200	4627570	4980	4980	4980	4980	0
394	20240530	135100	4627570	4980	4980	4980	4980	1
395	20240530	135000	4622590	4980	4980	4980	4980	0
396	20240530	134900	4622590	4980	4980	4980	4980	0
397	20240530	134800	4622590	4980	4980	4980	4980	1
398	20240530	134700	4617610	4980	4980	4980	4980	0
399	20240530	134600	4617610	4980	4980	4980	4980	51
400	20240530	134500	4363630	4980	4980	4980	4980	0
401	20240530	134400	4363630	4980	4980	4980	4980	0
402	20240530	134300	4363630	4980	4980	4980	4980	1
403	20240530	134200	4358650	4980	4980	4980	4980	0
404	20240530	134100	4358650	4980	4980	4980	4980	0
405	20240530	134000	4358650	4980	4980	4980	4980	1
406	20240530	133900	4353670	4980	4980	4980	4980	0
407	20240530	133800	4353670	4980	4980	4980	4980	1
408	20240530	133700	4348690	4980	4980	4980	4980	0
409	20240530	133600	4348690	4980	4980	4980	4980	0
410	20240530	133500	4348690	4980	4980	4980	4980	1
411	20240530	133400	4343710	4980	4980	4980	4980	0
412	20240530	133300	4343710	4980	4980	4980	4980	1
413	20240530	133200	4338730	4980	4980	4980	4980	0
414	20240530	133100	4338730	4980	4980	4980	4980	0
415	20240530	133000	4338730	4980	4980	4980	4980	1
416	20240530	132900	4333750	4980	4980	4980	4980	0
417	20240530	132800	4333750	4980	4980	4980	4980	1
418	20240530	132700	4328770	4980	4980	4980	4980	0
419	20240530	132600	4328770	4980	4980	4980	4980	0
420	20240530	132500	4328770	4980	4980	4980	4980	1
421	20240530	132400	4323790	4980	4980	4980	4980	0
422	20240530	132300	4323790	4980	4980	4980	4980	0
423	20240530	132200	4323790	4980	4980	4980	4980	1
424	20240530	132100	4318810	4980	4980	4980	4980	0
425	20240530	132000	4318810	4980	4980	4980	4980	1
426	20240530	131900	4313830	4980	4980	4980	4980	0
427	20240530	131800	4313830	4980	4980	4980	4980	0
428	20240530	131700	4313830	4980	4980	4980	4980	1
429	20240530	131600	4308850	4980	4980	4980	4980	0
430	20240530	131500	4308850	4980	4980	4980	4980	1
431	20240530	131400	4303870	4985	4985	4985	4985	0
432	20240530	131300	4303870	4985	4985	4985	4985	0
433	20240530	131200	4303870	4985	4985	4985	4985	1
434	20240530	131100	4298885	4985	4985	4985	4985	0
435	20240530	131000	4298885	4985	4985	4985	4985	1
436	20240530	130900	4293900	4985	4985	4985	4985	0
437	20240530	130800	4293900	4985	4985	4985	4985	0
438	20240530	130700	4293900	4985	4985	4985	4985	1
439	20240530	130600	4288915	4985	4985	4985	4985	0
440	20240530	130500	4288915	4985	4985	4985	4985	0
441	20240530	130400	4288915	4985	4985	4985	4985	1
442	20240530	130300	4283930	4985	4985	4985	4985	0
443	20240530	130200	4283930	4985	4985	4985	4985	1
444	20240530	130100	4278945	4985	4985	4985	4985	0
445	20240530	130000	4278945	4985	4985	4985	4985	0
446	20240530	125900	4278945	4985	4985	4985	4985	1
447	20240530	125800	4273960	4985	4985	4985	4985	0
448	20240530	125700	4273960	4985	4985	4985	4985	1
449	20240530	125600	4268975	4985	4985	4985	4985	0
450	20240530	125500	4268975	4985	4985	4985	4985	0
451	20240530	125400	4268975	4985	4985	4985	4985	1
452	20240530	125300	4263990	4985	4985	4985	4985	0
453	20240530	125200	4263990	4985	4985	4985	4985	1
454	20240530	125100	4259005	4985	4985	4985	4985	0
455	20240530	125000	4259005	4985	4985	4985	4985	0
456	20240530	124900	4259005	4985	4985	4985	4985	1
457	20240530	124800	4254020	4980	4980	4980	4980	0
458	20240530	124700	4254020	4980	4980	4980	4980	0
459	20240530	124600	4254020	4980	4980	4980	4980	1
460	20240530	124500	4249040	4980	4980	4980	4980	0
461	20240530	124400	4249040	4980	4980	4980	4980	1
462	20240530	124300	4244060	4980	4980	4980	4980	0
463	20240530	124200	4244060	4980	4980	4980	4980	0
464	20240530	124100	4244060	4980	4980	4980	4980	1
465	20240530	124000	4239080	4980	4980	4980	4980	0
466	20240530	123900	4239080	4980	4980	4980	4980	1
467	20240530	123800	4234100	4980	4980	4980	4980	0
468	20240530	123700	4234100	4980	4980	4980	4980	0
469	20240530	123600	4234100	4980	4980	4980	4980	1
470	20240530	123500	4229120	4980	4980	4980	4980	0
471	20240530	123400	4229120	4980	4980	4980	4980	1
472	20240530	123300	4224140	4980	4980	4980	4980	10
473	20240530	123200	4174340	4980	4980	4980	4980	0
474	20240530	123100	4174340	4980	4980	4980	4980	1
475	20240530	123000	4169360	4980	4980	4980	4980	0
476	20240530	122900	4169360	4980	4980	4980	4980	0
477	20240530	122800	4169360	4980	4980	4980	4980	1
478	20240530	122700	4164380	4980	4980	4980	4980	0
479	20240530	122600	4164380	4980	4980	4980	4980	19
480	20240530	122500	4069760	4980	4980	4980	4980	0
481	20240530	122400	4069760	4980	4980	4980	4980	0
482	20240530	122300	4069760	4980	4980	4980	4980	1
483	20240530	122200	4064780	4980	4980	4980	4980	0
484	20240530	122100	4064780	4980	4980	4980	4980	1
485	20240530	122000	4059800	4980	4980	4980	4980	0
486	20240530	121900	4059800	4980	4980	4980	4980	0
487	20240530	121800	4059800	4980	4980	4980	4980	1
488	20240530	121700	4054820	4980	4980	4980	4980	0
489	20240530	121600	4054820	4980	4980	4980	4980	1
490	20240530	121500	4049840	4985	4985	4985	4985	0
491	20240530	121400	4049840	4985	4985	4985	4985	0
492	20240530	121300	4049840	4985	4985	4985	4985	1
493	20240530	121200	4044855	4985	4985	4985	4985	0
494	20240530	121100	4044855	4985	4985	4985	4985	1
495	20240530	121000	4039870	4985	4985	4985	4985	1
496	20240530	120900	4034885	4985	4985	4985	4985	0
497	20240530	120800	4034885	4985	4985	4985	4985	1
498	20240530	120700	4029900	4985	4985	4985	4985	0
499	20240530	120600	4029900	4985	4985	4985	4985	0
500	20240530	120500	4029900	4985	4985	4985	4985	1
501	20240530	120400	4024915	4985	4985	4985	4985	0
502	20240530	120300	4024915	4985	4985	4985	4985	1
503	20240530	120200	4019930	4985	4985	4985	4985	0
504	20240530	120100	4019930	4985	4985	4985	4985	0
505	20240530	120000	4019930	4985	4985	4985	4985	1
506	20240530	115900	4014945	4985	4985	4985	4985	0
507	20240530	115800	4014945	4985	4985	4985	4985	1
508	20240530	115700	4009960	4985	4985	4985	4985	0
509	20240530	115600	4009960	4985	4985	4985	4985	0
510	20240530	115500	4009960	4985	4985	4985	4985	1
511	20240530	115400	4004975	4985	4985	4985	4985	0
512	20240530	115300	4004975	4985	4985	4985	4985	1
513	20240530	115200	3999990	4985	4985	4985	4985	0
514	20240530	115100	3999990	4985	4985	4985	4985	0
515	20240530	115000	3999990	4985	4985	4985	4985	1
516	20240530	114900	3995005	4980	4980	4980	4980	0
517	20240530	114800	3995005	4980	4980	4980	4980	0
518	20240530	114700	3995005	4980	4980	4980	4980	1
519	20240530	114600	3990025	4980	4980	4980	4980	0
520	20240530	114500	3990025	4980	4980	4980	4980	1
521	20240530	114400	3985045	4980	4980	4980	4980	0
522	20240530	114300	3985045	4980	4980	4980	4980	0
523	20240530	114200	3985045	4980	4980	4980	4980	1
524	20240530	114100	3980065	4980	4980	4980	4980	0
525	20240530	114000	3980065	4980	4980	4980	4980	1
526	20240530	113900	3975085	4980	4980	4980	4980	0
527	20240530	113800	3975085	4980	4980	4980	4980	0
528	20240530	113700	3975085	4980	4980	4980	4980	1
529	20240530	113600	3970105	4980	4980	4980	4980	0
530	20240530	113500	3970105	4980	4980	4980	4980	1
531	20240530	113400	3965125	4980	4980	4980	4980	0
532	20240530	113300	3965125	4980	4980	4980	4980	0
533	20240530	113200	3965125	4980	4980	4980	4980	1
534	20240530	113100	3960145	4980	4980	4980	4980	0
535	20240530	113000	3960145	4980	4980	4980	4980	0
536	20240530	112900	3960145	4980	4980	4980	4980	1
537	20240530	112800	3955165	4980	4980	4980	4980	0
538	20240530	112700	3955165	4980	4980	4980	4980	1
539	20240530	112600	3950185	4980	4980	4980	4980	0
540	20240530	112500	3950185	4980	4980	4980	4980	0
541	20240530	112400	3950185	4980	4980	4980	4980	1
542	20240530	112300	3945205	4980	4980	4980	4980	0
543	20240530	112200	3945205	4980	4980	4980	4980	1
544	20240530	112100	3940225	4980	4980	4980	4980	0
545	20240530	112000	3940225	4980	4980	4980	4980	0
546	20240530	111900	3940225	4980	4980	4980	4980	1
547	20240530	111800	3935245	4980	4980	4980	4980	0
548	20240530	111700	3935245	4980	4980	4980	4980	1
549	20240530	111600	3930265	4980	4980	4980	4980	0
550	20240530	111500	3930265	4980	4980	4980	4980	0
551	20240530	111400	3930265	4980	4980	4980	4980	1
552	20240530	111300	3925285	4980	4980	4980	4980	0
553	20240530	111200	3925285	4980	4980	4980	4980	0
554	20240530	111100	3925285	4980	4980	4980	4980	1
555	20240530	111000	3920305	4980	4980	4980	4980	0
556	20240530	110900	3920305	4980	4980	4980	4980	1
557	20240530	110800	3915325	4980	4980	4980	4980	0
558	20240530	110700	3915325	4980	4980	4980	4980	0
559	20240530	110600	3915325	4980	4980	4980	4980	1
560	20240530	110500	3910345	4980	4980	4980	4980	0
561	20240530	110400	3910345	4980	4980	4980	4980	1
562	20240530	110300	3905365	4980	4980	4980	4980	0
563	20240530	110200	3905365	4980	4980	4980	4980	0
564	20240530	110100	3905365	4980	4980	4980	4980	1
565	20240530	110000	3900385	4980	4980	4980	4980	0
566	20240530	105900	3900385	4980	4980	4980	4980	1
567	20240530	105800	3895405	4980	4980	4980	4980	0
568	20240530	105700	3895405	4980	4980	4980	4980	0
569	20240530	105600	3895405	4980	4980	4980	4980	1
570	20240530	105500	3890425	4980	4980	4980	4980	0
571	20240530	105400	3890425	4980	4980	4980	4980	0
572	20240530	105300	3890425	4980	4980	4980	4980	1
573	20240530	105200	3885445	4980	4980	4980	4980	0
574	20240530	105100	3885445	4980	4980	4980	4980	1
575	20240530	105000	3880465	4980	4980	4980	4980	0
576	20240530	104900	3880465	4980	4980	4980	4980	0
577	20240530	104800	3880465	4980	4980	4980	4980	1
578	20240530	104700	3875485	4980	4980	4980	4980	0
579	20240530	104600	3875485	4980	4980	4980	4980	1
580	20240530	104500	3870505	4980	4980	4980	4980	0
581	20240530	104400	3870505	4980	4980	4980	4980	0
582	20240530	104300	3870505	4980	4980	4980	4980	1
583	20240530	104200	3865525	4980	4980	4980	4980	0
584	20240530	104100	3865525	4980	4980	4980	4980	1
585	20240530	104000	3860545	4980	4980	4980	4980	0
586	20240530	103900	3860545	4980	4980	4980	4980	0
587	20240530	103800	3860545	4980	4980	4980	4980	1
588	20240530	103700	3855565	5000	5000	5000	5000	0
589	20240530	103600	3855565	5000	4980	5000	4980	2
590	20240530	103500	3845585	4980	4980	4980	4980	1
591	20240530	103400	3840605	4980	4980	4980	4980	0
592	20240530	103300	3840605	4980	4980	4980	4980	1
593	20240530	103200	3835625	5000	5000	5000	5000	0
594	20240530	103100	3835625	5000	5000	5000	5000	1
595	20240530	103000	3830625	4980	4980	4980	4980	1
596	20240530	102900	3825645	4980	4980	4980	4980	0
597	20240530	102800	3825645	4980	4980	4980	4980	1
598	20240530	102700	3820665	5000	5000	5000	5000	0
599	20240530	102600	3820665	5000	5000	5000	5000	1
600	20240530	102500	3815665	4980	4980	4980	4980	1
601	20240530	102400	3810685	4980	4980	4980	4980	0
602	20240530	102300	3810685	4980	4980	4980	4980	1
603	20240530	102200	3805705	5000	5000	5000	5000	0
604	20240530	102100	3805705	5000	5000	5000	5000	1
605	20240530	102000	3800705	4980	4980	4980	4980	1
606	20240530	101900	3795725	4980	4980	4980	4980	0
607	20240530	101800	3795725	4980	4980	4980	4980	1
608	20240530	101700	3790745	5000	5000	5000	5000	0
609	20240530	101600	3790745	5000	5000	5000	5000	1
610	20240530	101500	3785745	4980	4980	4980	4980	1
611	20240530	101400	3780765	4980	4980	4980	4980	0
612	20240530	101300	3780765	4980	4980	4980	4980	0
613	20240530	101200	3780765	4980	4980	4980	4980	1
614	20240530	101100	3775785	5000	5000	5000	5000	1
615	20240530	101000	3770785	4980	4980	4980	4980	1
616	20240530	100900	3765805	4980	4980	4980	4980	0
617	20240530	100800	3765805	4980	4980	4980	4980	0
618	20240530	100700	3765805	4980	4980	4980	4980	1
619	20240530	100600	3760825	4995	4995	4995	4995	1
620	20240530	100500	3755830	4980	4980	4980	4980	1
621	20240530	100400	3750850	4980	4980	4980	4980	0
622	20240530	100300	3750850	4980	4980	4980	4980	0
623	20240530	100200	3750850	4980	4980	4980	4980	1
624	20240530	100100	3745870	4995	4995	4995	4995	1
625	20240530	100000	3740875	4980	4980	4980	4980	3
626	20240530	095900	3725935	4980	4980	4980	4980	0
627	20240530	095800	3725935	4980	4980	4980	4980	1
628	20240530	095700	3720955	4980	4980	4980	4980	1
629	20240530	095600	3715975	4995	4995	4995	4995	1
630	20240530	095500	3710980	4980	4980	4980	4980	0
631	20240530	095400	3710980	4980	4980	4980	4980	1
632	20240530	095300	3706000	4980	4980	4980	4980	0
633	20240530	095200	3706000	4980	4980	4980	4980	1
634	20240530	095100	3701020	4995	4995	4995	4995	1
635	20240530	095000	3696025	4980	4980	4980	4980	0
636	20240530	094900	3696025	4980	4980	4980	4980	1
637	20240530	094800	3691045	4980	4980	4980	4980	0
638	20240530	094700	3691045	4980	4985	4985	4980	381
639	20240530	094600	1792060	5000	5000	5000	5000	1
640	20240530	094500	1787060	4985	4985	4985	4985	0
641	20240530	094400	1787060	4985	4985	4985	4985	1
642	20240530	094300	1782075	4985	4985	4985	4985	0
643	20240530	094200	1782075	4985	4985	4985	4985	1
644	20240530	094100	1777090	5000	5000	5000	5000	1
645	20240530	094000	1772090	4985	4985	4985	4985	0
646	20240530	093900	1772090	4985	4985	4985	4985	1
647	20240530	093800	1767105	5000	5000	5000	5000	0
648	20240530	093700	1767105	5000	5000	5000	5000	0
649	20240530	093600	1767105	5000	4985	5000	4985	2
650	20240530	093500	1757120	4985	4985	4985	4985	0
651	20240530	093400	1757120	4985	4985	4985	4985	1
652	20240530	093300	1752135	5000	5000	5000	5000	0
653	20240530	093200	1752135	5000	5000	5000	5000	0
654	20240530	093100	1752135	5000	4985	5000	4985	2
655	20240530	093000	1742150	4985	4985	4985	4985	0
656	20240530	092900	1742150	4985	5000	5000	4985	81
657	20240530	092800	1337165	5000	5000	5000	5000	0
658	20240530	092700	1337165	5000	5000	5000	5000	0
659	20240530	092600	1337165	5000	4985	5000	4985	2
660	20240530	092500	1327180	4985	4985	4985	4985	0
661	20240530	092400	1327180	4985	4985	4985	4985	1
662	20240530	092300	1322195	5000	5000	5000	5000	0
663	20240530	092200	1322195	5000	5000	5000	5000	0
664	20240530	092100	1322195	5000	4985	5000	4985	2
665	20240530	092000	1312210	4985	4985	4985	4985	0
666	20240530	091900	1312210	4985	4985	4985	4985	3
667	20240530	091800	1297255	4985	4985	4985	4985	10
668	20240530	091700	1247405	5000	5000	5000	5000	0
669	20240530	091600	1247405	5000	4985	5000	4985	24
670	20240530	091500	1127750	4985	4985	4985	4985	3
671	20240530	091400	1112795	4985	4985	4985	4985	0
672	20240530	091300	1112795	4985	4985	4985	4985	1
673	20240530	091200	1107810	5000	5000	5000	5000	0
674	20240530	091100	1107810	5000	4985	5000	4985	2
675	20240530	091000	1097825	4985	4985	4985	4985	0
676	20240530	090900	1097825	4985	4985	4985	4985	0
677	20240530	090800	1097825	4985	4985	4985	4985	1
678	20240530	090700	1092840	5000	5000	5000	5000	0
679	20240530	090600	1092840	5000	4985	5000	4985	2
680	20240530	090500	1082855	4985	4985	4985	4985	0
681	20240530	090400	1082855	4985	4985	4985	4985	0
682	20240530	090300	1082855	4985	4990	4990	4985	98
683	20240530	090200	593885	4995	4995	4995	4995	0
684	20240530	090100	593885	4995	4995	4995	4995	1
685	20240530	090000	588890	4990	4990	5000	4990	115