KissMeData/203450/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	203900	93517730	2925	2925	2925	2925	1539
3	20240531	203800	93517730	2925	2925	2925	2925	0
4	20240531	203700	93517730	2925	2925	2925	2925	0
5	20240531	203600	93517730	2925	2925	2925	2925	0
6	20240531	203500	93517730	2925	2925	2925	2925	0
7	20240531	203400	93517730	2925	2925	2925	2925	0
8	20240531	203300	93517730	2925	2925	2925	2925	0
9	20240531	203200	93517730	2925	2925	2925	2925	0
10	20240531	203100	93517730	2925	2925	2925	2925	0
11	20240531	203000	93517730	2925	2925	2925	2925	0
12	20240531	202900	93517730	2925	2925	2925	2925	0
13	20240531	202800	93517730	2925	2925	2925	2925	0
14	20240531	202700	93517730	2925	2925	2925	2925	0
15	20240531	202600	93517730	2925	2925	2925	2925	0
16	20240531	202500	93517730	2925	2925	2925	2925	0
17	20240531	202400	93517730	2925	2925	2925	2925	0
18	20240531	202300	93517730	2925	2925	2925	2925	0
19	20240531	202200	93517730	2925	2925	2925	2925	0
20	20240531	202100	93517730	2925	2925	2925	2925	0
21	20240531	202000	93517730	2925	2925	2925	2925	0
22	20240531	201900	93517730	2925	2925	2925	2925	0
23	20240531	201800	93517730	2925	2925	2925	2925	0
24	20240531	201700	93517730	2925	2925	2925	2925	0
25	20240531	201600	93517730	2925	2925	2925	2925	0
26	20240531	201500	93517730	2925	2925	2925	2925	0
27	20240531	201400	93517730	2925	2925	2925	2925	0
28	20240531	201300	93517730	2925	2925	2925	2925	0
29	20240531	201200	93517730	2925	2925	2925	2925	0
30	20240531	201100	93517730	2925	2925	2925	2925	0
31	20240531	201000	93517730	2925	2925	2925	2925	0
32	20240531	200900	93517730	2925	2925	2925	2925	1539
33	20240531	200800	93517730	2925	2925	2925	2925	0
34	20240531	200700	93517730	2925	2925	2925	2925	0
35	20240531	200600	93517730	2925	2925	2925	2925	0
36	20240531	200500	93517730	2925	2925	2925	2925	0
37	20240531	200400	93517730	2925	2925	2925	2925	0
38	20240531	200300	93517730	2925	2925	2925	2925	0
39	20240531	200200	93517730	2925	2925	2925	2925	0
40	20240531	200100	93517730	2925	2925	2925	2925	0
41	20240531	200000	93517730	2925	2925	2925	2925	0
42	20240531	195900	93517730	2925	2925	2925	2925	0
43	20240531	195800	93517730	2925	2925	2925	2925	0
44	20240531	195700	93517730	2925	2925	2925	2925	0
45	20240531	195600	93517730	2925	2925	2925	2925	0
46	20240531	195500	93517730	2925	2925	2925	2925	0
47	20240531	195400	93517730	2925	2925	2925	2925	0
48	20240531	195300	93517730	2925	2925	2925	2925	0
49	20240531	195200	93517730	2925	2925	2925	2925	0
50	20240531	195100	93517730	2925	2925	2925	2925	0
51	20240531	195000	93517730	2925	2925	2925	2925	0
52	20240531	194900	93517730	2925	2925	2925	2925	0
53	20240531	194800	93517730	2925	2925	2925	2925	0
54	20240531	194700	93517730	2925	2925	2925	2925	0
55	20240531	194600	93517730	2925	2925	2925	2925	0
56	20240531	194500	93517730	2925	2925	2925	2925	0
57	20240531	194400	93517730	2925	2925	2925	2925	0
58	20240531	194300	93517730	2925	2925	2925	2925	0
59	20240531	194200	93517730	2925	2925	2925	2925	0
60	20240531	194100	93517730	2925	2925	2925	2925	0
61	20240531	194000	93517730	2925	2925	2925	2925	0
62	20240531	193900	93517730	2925	2925	2925	2925	1539
63	20240531	193800	93517730	2925	2925	2925	2925	0
64	20240531	193700	93517730	2925	2925	2925	2925	0
65	20240531	193600	93517730	2925	2925	2925	2925	0
66	20240531	193500	93517730	2925	2925	2925	2925	0
67	20240531	193400	93517730	2925	2925	2925	2925	0
68	20240531	193300	93517730	2925	2925	2925	2925	0
69	20240531	193200	93517730	2925	2925	2925	2925	0
70	20240531	193100	93517730	2925	2925	2925	2925	0
71	20240531	193000	93517730	2925	2925	2925	2925	0
72	20240531	192900	93517730	2925	2925	2925	2925	0
73	20240531	192800	93517730	2925	2925	2925	2925	0
74	20240531	192700	93517730	2925	2925	2925	2925	0
75	20240531	192600	93517730	2925	2925	2925	2925	0
76	20240531	192500	93517730	2925	2925	2925	2925	0
77	20240531	192400	93517730	2925	2925	2925	2925	0
78	20240531	192300	93517730	2925	2925	2925	2925	0
79	20240531	192200	93517730	2925	2925	2925	2925	0
80	20240531	192100	93517730	2925	2925	2925	2925	0
81	20240531	192000	93517730	2925	2925	2925	2925	0
82	20240531	191900	93517730	2925	2925	2925	2925	0
83	20240531	191800	93517730	2925	2925	2925	2925	0
84	20240531	191700	93517730	2925	2925	2925	2925	0
85	20240531	191600	93517730	2925	2925	2925	2925	0
86	20240531	191500	93517730	2925	2925	2925	2925	0
87	20240531	191400	93517730	2925	2925	2925	2925	0
88	20240531	191300	93517730	2925	2925	2925	2925	0
89	20240531	191200	93517730	2925	2925	2925	2925	0
90	20240531	191100	93517730	2925	2925	2925	2925	0
91	20240531	191000	93517730	2925	2925	2925	2925	0
92	20240531	190900	93517730	2925	2925	2925	2925	1539
93	20240531	190800	93517730	2925	2925	2925	2925	0
94	20240531	190700	93517730	2925	2925	2925	2925	0
95	20240531	190600	93517730	2925	2925	2925	2925	0
96	20240531	190500	93517730	2925	2925	2925	2925	0
97	20240531	190400	93517730	2925	2925	2925	2925	0
98	20240531	190300	93517730	2925	2925	2925	2925	0
99	20240531	190200	93517730	2925	2925	2925	2925	0
100	20240531	190100	93517730	2925	2925	2925	2925	0
101	20240531	190000	93517730	2925	2925	2925	2925	0
102	20240531	185900	93517730	2925	2925	2925	2925	0
103	20240531	185800	93517730	2925	2925	2925	2925	0
104	20240531	185700	93517730	2925	2925	2925	2925	0
105	20240531	185600	93517730	2925	2925	2925	2925	0
106	20240531	185500	93517730	2925	2925	2925	2925	0
107	20240531	185400	93517730	2925	2925	2925	2925	0
108	20240531	185300	93517730	2925	2925	2925	2925	0
109	20240531	185200	93517730	2925	2925	2925	2925	0
110	20240531	185100	93517730	2925	2925	2925	2925	0
111	20240531	185000	93517730	2925	2925	2925	2925	0
112	20240531	184900	93517730	2925	2925	2925	2925	0
113	20240531	184800	93517730	2925	2925	2925	2925	0
114	20240531	184700	93517730	2925	2925	2925	2925	0
115	20240531	184600	93517730	2925	2925	2925	2925	0
116	20240531	184500	93517730	2925	2925	2925	2925	0
117	20240531	184400	93517730	2925	2925	2925	2925	0
118	20240531	184300	93517730	2925	2925	2925	2925	0
119	20240531	184200	93517730	2925	2925	2925	2925	0
120	20240531	184100	93517730	2925	2925	2925	2925	0
121	20240531	184000	93517730	2925	2925	2925	2925	0
122	20240531	183900	93517730	2925	2925	2925	2925	1539
123	20240531	183800	93517730	2925	2925	2925	2925	0
124	20240531	183700	93517730	2925	2925	2925	2925	0
125	20240531	183600	93517730	2925	2925	2925	2925	0
126	20240531	183500	93517730	2925	2925	2925	2925	0
127	20240531	183400	93517730	2925	2925	2925	2925	0
128	20240531	183300	93517730	2925	2925	2925	2925	0
129	20240531	183200	93517730	2925	2925	2925	2925	0
130	20240531	183100	93517730	2925	2925	2925	2925	0
131	20240531	183000	93517730	2925	2925	2925	2925	0
132	20240531	182900	93517730	2925	2925	2925	2925	0
133	20240531	182800	93517730	2925	2925	2925	2925	0
134	20240531	182700	93517730	2925	2925	2925	2925	0
135	20240531	182600	93517730	2925	2925	2925	2925	0
136	20240531	182500	93517730	2925	2925	2925	2925	0
137	20240531	182400	93517730	2925	2925	2925	2925	0
138	20240531	182300	93517730	2925	2925	2925	2925	0
139	20240531	182200	93517730	2925	2925	2925	2925	0
140	20240531	182100	93517730	2925	2925	2925	2925	0
141	20240531	182000	93517730	2925	2925	2925	2925	0
142	20240531	181900	93517730	2925	2925	2925	2925	0
143	20240531	181800	93517730	2925	2925	2925	2925	0
144	20240531	181700	93517730	2925	2925	2925	2925	0
145	20240531	181600	93517730	2925	2925	2925	2925	0
146	20240531	181500	93517730	2925	2925	2925	2925	0
147	20240531	181400	93517730	2925	2925	2925	2925	0
148	20240531	181300	93517730	2925	2925	2925	2925	0
149	20240531	181200	93517730	2925	2925	2925	2925	0
150	20240531	181100	93517730	2925	2925	2925	2925	0
151	20240531	181000	93517730	2925	2925	2925	2925	0
152	20240531	180900	93517730	2925	2925	2925	2925	1539
153	20240531	180800	93517730	2925	2925	2925	2925	0
154	20240531	180700	93517730	2925	2925	2925	2925	0
155	20240531	180600	93517730	2925	2925	2925	2925	0
156	20240531	180500	93517730	2925	2925	2925	2925	0
157	20240531	180400	93517730	2925	2925	2925	2925	0
158	20240531	180300	93517730	2925	2925	2925	2925	0
159	20240531	180200	93517730	2925	2925	2925	2925	0
160	20240531	180100	93517730	2925	2925	2925	2925	0
161	20240531	180000	93517730	2925	2925	2925	2925	0
162	20240531	175900	93517730	2925	2925	2925	2925	0
163	20240531	175800	93517730	2925	2925	2925	2925	0
164	20240531	175700	93517730	2925	2925	2925	2925	0
165	20240531	175600	93517730	2925	2925	2925	2925	0
166	20240531	175500	93517730	2925	2925	2925	2925	0
167	20240531	175400	93517730	2925	2925	2925	2925	0
168	20240531	175300	93517730	2925	2925	2925	2925	0
169	20240531	175200	93517730	2925	2925	2925	2925	0
170	20240531	175100	93517730	2925	2925	2925	2925	0
171	20240531	175000	93517730	2925	2925	2925	2925	0
172	20240531	174900	93517730	2925	2925	2925	2925	0
173	20240531	174800	93517730	2925	2925	2925	2925	0
174	20240531	174700	93517730	2925	2925	2925	2925	0
175	20240531	174600	93517730	2925	2925	2925	2925	0
176	20240531	174500	93517730	2925	2925	2925	2925	0
177	20240531	174400	93517730	2925	2925	2925	2925	0
178	20240531	174300	93517730	2925	2925	2925	2925	0
179	20240531	174200	93517730	2925	2925	2925	2925	0
180	20240531	174100	93517730	2925	2925	2925	2925	0
181	20240531	174000	93517730	2925	2925	2925	2925	0
182	20240531	173900	93517730	2925	2925	2925	2925	1539
183	20240531	173800	93517730	2925	2925	2925	2925	0
184	20240531	173700	93517730	2925	2925	2925	2925	0
185	20240531	173600	93517730	2925	2925	2925	2925	0
186	20240531	173500	93517730	2925	2925	2925	2925	0
187	20240531	173400	93517730	2925	2925	2925	2925	0
188	20240531	173300	93517730	2925	2925	2925	2925	0
189	20240531	173200	93517730	2925	2925	2925	2925	0
190	20240531	173100	93517730	2925	2925	2925	2925	0
191	20240531	173000	93517730	2925	2925	2925	2925	0
192	20240531	172900	93517730	2925	2925	2925	2925	0
193	20240531	172800	93517730	2925	2925	2925	2925	0
194	20240531	172700	93517730	2925	2925	2925	2925	0
195	20240531	172600	93517730	2925	2925	2925	2925	0
196	20240531	172500	93517730	2925	2925	2925	2925	0
197	20240531	172400	93517730	2925	2925	2925	2925	0
198	20240531	172300	93517730	2925	2925	2925	2925	0
199	20240531	172200	93517730	2925	2925	2925	2925	0
200	20240531	172100	93517730	2925	2925	2925	2925	0
201	20240531	172000	93517730	2925	2925	2925	2925	0
202	20240531	171900	93517730	2925	2925	2925	2925	0
203	20240531	171800	93517730	2925	2925	2925	2925	0
204	20240531	171700	93517730	2925	2925	2925	2925	0
205	20240531	171600	93517730	2925	2925	2925	2925	0
206	20240531	171500	93517730	2925	2925	2925	2925	0
207	20240531	171400	93517730	2925	2925	2925	2925	0
208	20240531	171300	93517730	2925	2925	2925	2925	0
209	20240531	171200	93517730	2925	2925	2925	2925	0
210	20240531	171100	93517730	2925	2925	2925	2925	0
211	20240531	171000	93517730	2925	2925	2925	2925	0
212	20240531	170900	93517730	2925	2925	2925	2925	1539
213	20240531	170800	93517730	2925	2925	2925	2925	0
214	20240531	170700	93517730	2925	2925	2925	2925	0
215	20240531	170600	93517730	2925	2925	2925	2925	0
216	20240531	170500	93517730	2925	2925	2925	2925	0
217	20240531	170400	93517730	2925	2925	2925	2925	0
218	20240531	170300	93517730	2925	2925	2925	2925	0
219	20240531	170200	93517730	2925	2925	2925	2925	0
220	20240531	170100	93517730	2925	2925	2925	2925	0
221	20240531	170000	93517730	2925	2925	2925	2925	0
222	20240531	165900	93517730	2925	2925	2925	2925	0
223	20240531	165800	93517730	2925	2925	2925	2925	0
224	20240531	165700	93517730	2925	2925	2925	2925	0
225	20240531	165600	93517730	2925	2925	2925	2925	0
226	20240531	165500	93517730	2925	2925	2925	2925	0
227	20240531	165400	93517730	2925	2925	2925	2925	0
228	20240531	165300	93517730	2925	2925	2925	2925	0
229	20240531	165200	93517730	2925	2925	2925	2925	0
230	20240531	165100	93517730	2925	2925	2925	2925	0
231	20240531	165000	93517730	2925	2925	2925	2925	0
232	20240531	164900	93517730	2925	2925	2925	2925	0
233	20240531	164800	93517730	2925	2925	2925	2925	0
234	20240531	164700	93517730	2925	2925	2925	2925	0
235	20240531	164600	93517730	2925	2925	2925	2925	0
236	20240531	164500	93517730	2925	2925	2925	2925	0
237	20240531	164400	93517730	2925	2925	2925	2925	0
238	20240531	164300	93517730	2925	2925	2925	2925	0
239	20240531	164200	93517730	2925	2925	2925	2925	0
240	20240531	164100	93517730	2925	2925	2925	2925	0
241	20240531	164000	93517730	2925	2925	2925	2925	0
242	20240531	163900	93517730	2925	2925	2925	2925	1539
243	20240531	163800	93517730	2925	2925	2925	2925	0
244	20240531	163700	93517730	2925	2925	2925	2925	0
245	20240531	163600	93517730	2925	2925	2925	2925	0
246	20240531	163500	93517730	2925	2925	2925	2925	0
247	20240531	163400	93517730	2925	2925	2925	2925	0
248	20240531	163300	93517730	2925	2925	2925	2925	0
249	20240531	163200	93517730	2925	2925	2925	2925	0
250	20240531	163100	93517730	2925	2925	2925	2925	0
251	20240531	163000	93517730	2925	2925	2925	2925	0
252	20240531	162900	93517730	2925	2925	2925	2925	0
253	20240531	162800	93517730	2925	2925	2925	2925	0
254	20240531	162700	93517730	2925	2925	2925	2925	0
255	20240531	162600	93517730	2925	2925	2925	2925	0
256	20240531	162500	93517730	2925	2925	2925	2925	0
257	20240531	162400	93517730	2925	2925	2925	2925	0
258	20240531	162300	93517730	2925	2925	2925	2925	0
259	20240531	162200	93517730	2925	2925	2925	2925	0
260	20240531	162100	93517730	2925	2925	2925	2925	0
261	20240531	162000	93517730	2925	2925	2925	2925	0
262	20240531	161900	93517730	2925	2925	2925	2925	0
263	20240531	161800	93517730	2925	2925	2925	2925	0
264	20240531	161700	93517730	2925	2925	2925	2925	0
265	20240531	161600	93517730	2925	2925	2925	2925	0
266	20240531	161500	93517730	2925	2925	2925	2925	0
267	20240531	161400	93517730	2925	2925	2925	2925	0
268	20240531	161300	93517730	2925	2925	2925	2925	0
269	20240531	161200	93517730	2925	2925	2925	2925	0
270	20240531	161100	93517730	2925	2925	2925	2925	0
271	20240531	161000	93517730	2925	2925	2925	2925	0
272	20240531	160900	93517730	2925	2925	2925	2925	1539
273	20240531	160800	93517730	2925	2925	2925	2925	0
274	20240531	160700	93517730	2925	2925	2925	2925	0
275	20240531	160600	93517730	2925	2925	2925	2925	0
276	20240531	160500	93517730	2925	2925	2925	2925	0
277	20240531	160400	93517730	2925	2925	2925	2925	0
278	20240531	160300	93517730	2925	2925	2925	2925	0
279	20240531	160200	93517730	2925	2925	2925	2925	0
280	20240531	160100	93517730	2925	2925	2925	2925	0
281	20240531	160000	93517730	2925	2925	2925	2925	0
282	20240531	155900	93517730	2925	2925	2925	2925	0
283	20240531	155800	93517730	2925	2925	2925	2925	0
284	20240531	155700	93517730	2925	2925	2925	2925	0
285	20240531	155600	93517730	2925	2925	2925	2925	0
286	20240531	155500	93517730	2925	2925	2925	2925	0
287	20240531	155400	93517730	2925	2925	2925	2925	0
288	20240531	155300	93517730	2925	2925	2925	2925	0
289	20240531	155200	93517730	2925	2925	2925	2925	0
290	20240531	155100	93517730	2925	2925	2925	2925	0
291	20240531	155000	93517730	2925	2925	2925	2925	0
292	20240531	154900	93517730	2925	2925	2925	2925	0
293	20240531	154800	93517730	2925	2925	2925	2925	0
294	20240531	154700	93517730	2925	2925	2925	2925	0
295	20240531	154600	93517730	2925	2925	2925	2925	0
296	20240531	154500	93517730	2925	2925	2925	2925	0
297	20240531	154400	93517730	2925	2925	2925	2925	0
298	20240531	154300	93517730	2925	2925	2925	2925	0
299	20240531	154200	93517730	2925	2925	2925	2925	0
300	20240531	154100	93517730	2925	2925	2925	2925	0
301	20240531	154000	93517730	2925	2925	2925	2925	0
302	20240531	153900	93517730	2925	2925	2925	2925	1539
303	20240531	153800	93517730	2925	2925	2925	2925	0
304	20240531	153700	93517730	2925	2925	2925	2925	0
305	20240531	153600	93517730	2925	2925	2925	2925	0
306	20240531	153500	93517730	2925	2925	2925	2925	0
307	20240531	153400	93517730	2925	2925	2925	2925	0
308	20240531	153300	93517730	2925	2925	2925	2925	0
309	20240531	153200	93517730	2925	2925	2925	2925	0
310	20240531	153100	93517730	2925	2925	2925	2925	0
311	20240531	153000	93517730	2925	2925	2925	2925	1539
312	20240531	152900	89016155	2925	2925	2925	2925	0
313	20240531	152800	89016155	2925	2925	2925	2925	0
314	20240531	152700	89016155	2925	2925	2925	2925	0
315	20240531	152600	89016155	2925	2925	2925	2925	0
316	20240531	152500	89016155	2925	2925	2925	2925	0
317	20240531	152400	89016155	2925	2925	2925	2925	0
318	20240531	152300	89016155	2925	2925	2925	2925	0
319	20240531	152200	89016155	2925	2925	2925	2925	0
320	20240531	152100	89016155	2925	2925	2925	2925	0
321	20240531	152000	89016155	2925	2925	2925	2925	0
322	20240531	151900	89016155	2925	2925	2925	2925	0
323	20240531	151800	89016155	2925	2925	2925	2925	0
324	20240531	151700	89016155	2925	2925	2925	2925	0
325	20240531	151600	89016155	2925	2925	2925	2925	0
326	20240531	151500	89016155	2925	2925	2925	2925	0
327	20240531	151400	89016155	2925	2925	2925	2925	1
328	20240531	151300	89013230	2920	2920	2920	2920	309
329	20240531	151200	88110950	2925	2925	2925	2925	1
330	20240531	151100	88108025	2920	2920	2920	2920	1
331	20240531	151000	88105105	2925	2925	2925	2925	0
332	20240531	150900	88105105	2925	2925	2925	2925	0
333	20240531	150800	88105105	2925	2915	2925	2915	45
334	20240531	150700	87973920	2925	2925	2925	2925	0
335	20240531	150600	87973920	2925	2925	2925	2925	0
336	20240531	150500	87973920	2925	2925	2925	2925	1
337	20240531	150400	87970995	2915	2915	2915	2915	2
338	20240531	150300	87965165	2925	2925	2925	2925	0
339	20240531	150200	87965165	2925	2925	2925	2925	0
340	20240531	150100	87965165	2925	2925	2925	2925	0
341	20240531	150000	87965165	2925	2915	2925	2915	8
342	20240531	145900	87941835	2915	2915	2915	2915	0
343	20240531	145800	87941835	2915	2915	2915	2915	6
344	20240531	145700	87924345	2925	2925	2925	2925	0
345	20240531	145600	87924345	2925	2915	2925	2915	7
346	20240531	145500	87903930	2925	2925	2925	2925	0
347	20240531	145400	87903930	2925	2915	2925	2915	8
348	20240531	145300	87880590	2925	2925	2925	2925	3
349	20240531	145200	87871815	2915	2915	2915	2915	6
350	20240531	145100	87854325	2925	2925	2925	2925	1
351	20240531	145000	87851400	2915	2915	2915	2915	7
352	20240531	144900	87830995	2925	2925	2925	2925	0
353	20240531	144800	87830995	2925	2915	2925	2915	8
354	20240531	144700	87807655	2915	2915	2915	2915	500
355	20240531	144600	86350155	2905	2910	2910	2905	536
356	20240531	144500	84790425	2910	2910	2910	2910	0
357	20240531	144400	84790425	2910	2910	2910	2910	6
358	20240531	144300	84772965	2910	2910	2910	2910	7
359	20240531	144200	84752595	2915	2910	2915	2910	64
360	20240531	144100	84566350	2915	2915	2915	2915	525
361	20240531	144000	83035975	2915	2915	2915	2915	0
362	20240531	143900	83035975	2915	2915	2915	2915	6
363	20240531	143800	83018485	2920	2920	2920	2920	0
364	20240531	143700	83018485	2920	2920	2920	2920	9
365	20240531	143600	82992205	2920	2920	2920	2920	0
366	20240531	143500	82992205	2920	2920	2920	2920	7
367	20240531	143400	82971765	2920	2920	2920	2920	0
368	20240531	143300	82971765	2920	2920	2920	2920	6
369	20240531	143200	82954245	2920	2920	2920	2920	0
370	20240531	143100	82954245	2920	2920	2920	2920	6
371	20240531	143000	82936725	2920	2920	2920	2920	0
372	20240531	142900	82936725	2920	2920	2920	2920	6
373	20240531	142800	82919205	2920	2920	2920	2920	7
374	20240531	142700	82898765	2920	2920	2920	2920	400
375	20240531	142600	81730765	2915	2915	2915	2915	6
376	20240531	142500	81713275	2925	2925	2925	2925	0
377	20240531	142400	81713275	2925	2915	2925	2915	7
378	20240531	142300	81692860	2925	2925	2925	2925	0
379	20240531	142200	81692860	2925	2915	2925	2915	7
380	20240531	142100	81672445	2925	2925	2925	2925	1
381	20240531	142000	81669520	2915	2915	2915	2915	7
382	20240531	141900	81649115	2925	2925	2925	2925	0
383	20240531	141800	81649115	2925	2915	2925	2915	7
384	20240531	141700	81628700	2915	2915	2915	2915	0
385	20240531	141600	81628700	2915	2915	2915	2915	6
386	20240531	141500	81611210	2925	2925	2925	2925	0
387	20240531	141400	81611210	2925	2915	2925	2915	7
388	20240531	141300	81590795	2915	2915	2915	2915	0
389	20240531	141200	81590795	2915	2915	2915	2915	7
390	20240531	141100	81570390	2915	2915	2915	2915	6
391	20240531	141000	81552900	2930	2930	2930	2930	0
392	20240531	140900	81552900	2930	2915	2930	2915	8
393	20240531	140800	81529565	2930	2930	2930	2930	1
394	20240531	140700	81526635	2915	2915	2915	2915	6
395	20240531	140600	81509145	2930	2930	2930	2930	1
396	20240531	140500	81506215	2915	2915	2915	2915	7
397	20240531	140400	81485810	2930	2930	2930	2930	0
398	20240531	140300	81485810	2930	2930	2930	2930	0
399	20240531	140200	81485810	2930	2930	2930	2930	0
400	20240531	140100	81485810	2930	2930	2930	2930	0
401	20240531	140000	81485810	2930	2930	2930	2930	0
402	20240531	135900	81485810	2930	2930	2930	2930	0
403	20240531	135800	81485810	2930	2930	2930	2930	1
404	20240531	135700	81482880	2920	2920	2920	2920	0
405	20240531	135600	81482880	2920	2920	2920	2920	897
406	20240531	135500	78863640	2920	2920	2920	2920	0
407	20240531	135400	78863640	2920	2920	2920	2920	0
408	20240531	135300	78863640	2920	2920	2920	2920	137
409	20240531	135200	78463600	2930	2930	2930	2930	0
410	20240531	135100	78463600	2930	2930	2930	2930	0
411	20240531	135000	78463600	2930	2930	2930	2930	0
412	20240531	134900	78463600	2930	2930	2930	2930	0
413	20240531	134800	78463600	2930	2930	2930	2930	0
414	20240531	134700	78463600	2930	2930	2930	2930	0
415	20240531	134600	78463600	2930	2930	2930	2930	0
416	20240531	134500	78463600	2930	2930	2930	2930	0
417	20240531	134400	78463600	2930	2930	2930	2930	0
418	20240531	134300	78463600	2930	2930	2930	2930	0
419	20240531	134200	78463600	2930	2930	2930	2930	0
420	20240531	134100	78463600	2930	2930	2930	2930	0
421	20240531	134000	78463600	2930	2930	2930	2930	0
422	20240531	133900	78463600	2930	2930	2930	2930	0
423	20240531	133800	78463600	2930	2930	2930	2930	0
424	20240531	133700	78463600	2930	2930	2930	2930	0
425	20240531	133600	78463600	2930	2930	2930	2930	0
426	20240531	133500	78463600	2930	2930	2930	2930	0
427	20240531	133400	78463600	2930	2930	2930	2930	0
428	20240531	133300	78463600	2930	2930	2930	2930	0
429	20240531	133200	78463600	2930	2930	2930	2930	0
430	20240531	133100	78463600	2930	2930	2930	2930	17
431	20240531	133000	78413790	2930	2930	2930	2930	0
432	20240531	132900	78413790	2930	2930	2930	2930	0
433	20240531	132800	78413790	2930	2930	2930	2930	0
434	20240531	132700	78413790	2930	2930	2930	2930	0
435	20240531	132600	78413790	2930	2930	2930	2930	0
436	20240531	132500	78413790	2930	2930	2930	2930	0
437	20240531	132400	78413790	2930	2930	2930	2930	0
438	20240531	132300	78413790	2930	2930	2930	2930	0
439	20240531	132200	78413790	2930	2930	2930	2930	0
440	20240531	132100	78413790	2930	2930	2930	2930	0
441	20240531	132000	78413790	2930	2930	2930	2930	0
442	20240531	131900	78413790	2930	2930	2930	2930	143
443	20240531	131800	77994800	2930	2930	2930	2930	0
444	20240531	131700	77994800	2930	2930	2930	2930	281
445	20240531	131600	77171470	2935	2935	2935	2935	0
446	20240531	131500	77171470	2935	2935	2935	2935	0
447	20240531	131400	77171470	2935	2935	2935	2935	0
448	20240531	131300	77171470	2935	2935	2935	2935	0
449	20240531	131200	77171470	2935	2935	2935	2935	0
450	20240531	131100	77171470	2935	2935	2935	2935	0
451	20240531	131000	77171470	2935	2935	2935	2935	9
452	20240531	130900	77145055	2930	2930	2930	2930	0
453	20240531	130800	77145055	2930	2930	2930	2930	0
454	20240531	130700	77145055	2930	2930	2930	2930	0
455	20240531	130600	77145055	2930	2930	2930	2930	49
456	20240531	130500	77001485	2930	2930	2930	2930	0
457	20240531	130400	77001485	2930	2930	2930	2930	0
458	20240531	130300	77001485	2930	2930	2930	2930	0
459	20240531	130200	77001485	2930	2930	2930	2930	0
460	20240531	130100	77001485	2930	2930	2930	2930	0
461	20240531	130000	77001485	2930	2930	2930	2930	0
462	20240531	125900	77001485	2930	2930	2930	2930	67
463	20240531	125800	76805175	2935	2935	2935	2935	0
464	20240531	125700	76805175	2935	2935	2935	2935	0
465	20240531	125600	76805175	2935	2935	2935	2935	1
466	20240531	125500	76802240	2930	2930	2930	2930	0
467	20240531	125400	76802240	2930	2930	2930	2930	0
468	20240531	125300	76802240	2930	2935	2935	2930	41
469	20240531	125200	76682100	2930	2930	2930	2930	0
470	20240531	125100	76682100	2930	2930	2930	2930	0
471	20240531	125000	76682100	2930	2930	2930	2930	0
472	20240531	124900	76682100	2930	2930	2930	2930	0
473	20240531	124800	76682100	2930	2930	2930	2930	264
474	20240531	124700	75908580	2930	2930	2930	2930	0
475	20240531	124600	75908580	2930	2930	2930	2930	0
476	20240531	124500	75908580	2930	2930	2930	2930	0
477	20240531	124400	75908580	2930	2930	2930	2930	236
478	20240531	124300	75217100	2930	2930	2930	2930	0
479	20240531	124200	75217100	2930	2930	2930	2930	0
480	20240531	124100	75217100	2930	2930	2930	2930	0
481	20240531	124000	75217100	2930	2930	2930	2930	0
482	20240531	123900	75217100	2930	2930	2930	2930	0
483	20240531	123800	75217100	2930	2930	2930	2930	64
484	20240531	123700	75029580	2930	2930	2930	2930	0
485	20240531	123600	75029580	2930	2930	2930	2930	0
486	20240531	123500	75029580	2930	2930	2930	2930	0
487	20240531	123400	75029580	2930	2930	2930	2930	0
488	20240531	123300	75029580	2930	2930	2930	2930	0
489	20240531	123200	75029580	2930	2930	2930	2930	0
490	20240531	123100	75029580	2930	2930	2930	2930	0
491	20240531	123000	75029580	2930	2930	2930	2930	0
492	20240531	122900	75029580	2930	2930	2930	2930	345
493	20240531	122800	74018730	2935	2935	2935	2935	0
494	20240531	122700	74018730	2935	2935	2935	2935	0
495	20240531	122600	74018730	2935	2935	2935	2935	0
496	20240531	122500	74018730	2935	2935	2935	2935	0
497	20240531	122400	74018730	2935	2935	2935	2935	0
498	20240531	122300	74018730	2935	2935	2935	2935	0
499	20240531	122200	74018730	2935	2935	2935	2935	0
500	20240531	122100	74018730	2935	2935	2935	2935	0
501	20240531	122000	74018730	2935	2935	2935	2935	0
502	20240531	121900	74018730	2935	2935	2935	2935	0
503	20240531	121800	74018730	2935	2935	2935	2935	0
504	20240531	121700	74018730	2935	2935	2935	2935	0
505	20240531	121600	74018730	2935	2935	2935	2935	0
506	20240531	121500	74018730	2935	2935	2935	2935	0
507	20240531	121400	74018730	2935	2935	2935	2935	0
508	20240531	121300	74018730	2935	2935	2935	2935	725
509	20240531	121200	71890855	2935	2935	2935	2935	0
510	20240531	121100	71890855	2935	2935	2935	2935	0
511	20240531	121000	71890855	2935	2935	2935	2935	0
512	20240531	120900	71890855	2935	2935	2935	2935	0
513	20240531	120800	71890855	2935	2935	2935	2935	0
514	20240531	120700	71890855	2935	2935	2935	2935	0
515	20240531	120600	71890855	2935	2935	2935	2935	0
516	20240531	120500	71890855	2935	2935	2935	2935	0
517	20240531	120400	71890855	2935	2935	2935	2935	0
518	20240531	120300	71890855	2935	2935	2935	2935	0
519	20240531	120200	71890855	2935	2935	2935	2935	0
520	20240531	120100	71890855	2935	2935	2935	2935	0
521	20240531	120000	71890855	2935	2935	2935	2935	30
522	20240531	115900	71802805	2935	2935	2935	2935	0
523	20240531	115800	71802805	2935	2935	2935	2935	0
524	20240531	115700	71802805	2935	2935	2935	2935	0
525	20240531	115600	71802805	2935	2935	2935	2935	0
526	20240531	115500	71802805	2935	2920	2935	2920	2
527	20240531	115400	71796950	2940	2940	2940	2940	0
528	20240531	115300	71796950	2940	2940	2940	2940	0
529	20240531	115200	71796950	2940	2940	2940	2940	0
530	20240531	115100	71796950	2940	2940	2940	2940	1
531	20240531	115000	71794010	2920	2920	2920	2920	0
532	20240531	114900	71794010	2920	2920	2920	2920	1
533	20240531	114800	71791090	2945	2945	2945	2945	0
534	20240531	114700	71791090	2945	2945	2945	2945	0
535	20240531	114600	71791090	2945	2945	2945	2945	0
536	20240531	114500	71791090	2945	2945	2945	2945	0
537	20240531	114400	71791090	2945	2945	2945	2945	0
538	20240531	114300	71791090	2945	2920	2945	2920	2
539	20240531	114200	71785225	2945	2945	2945	2945	0
540	20240531	114100	71785225	2945	2945	2945	2945	0
541	20240531	114000	71785225	2945	2945	2945	2945	0
542	20240531	113900	71785225	2945	2945	2945	2945	1
543	20240531	113800	71782280	2920	2920	2920	2920	0
544	20240531	113700	71782280	2920	2920	2920	2920	1
545	20240531	113600	71779360	2945	2945	2945	2945	1
546	20240531	113500	71776415	2920	2920	2920	2920	0
547	20240531	113400	71776415	2920	2920	2920	2920	0
548	20240531	113300	71776415	2920	2920	2920	2920	0
549	20240531	113200	71776415	2920	2920	2920	2920	1
550	20240531	113100	71773495	2945	2945	2945	2945	0
551	20240531	113000	71773495	2945	2945	2945	2945	0
552	20240531	112900	71773495	2945	2945	2945	2945	0
553	20240531	112800	71773495	2945	2945	2945	2945	0
554	20240531	112700	71773495	2945	2945	2945	2945	0
555	20240531	112600	71773495	2945	2940	2945	2920	26
556	20240531	112500	71697060	2940	2940	2940	2940	0
557	20240531	112400	71697060	2940	2940	2940	2940	0
558	20240531	112300	71697060	2940	2940	2940	2940	0
559	20240531	112200	71697060	2940	2940	2940	2940	0
560	20240531	112100	71697060	2940	2940	2940	2940	0
561	20240531	112000	71697060	2940	2920	2940	2920	2
562	20240531	111900	71691200	2940	2940	2940	2940	0
563	20240531	111800	71691200	2940	2940	2940	2940	0
564	20240531	111700	71691200	2940	2940	2940	2940	0
565	20240531	111600	71691200	2940	2940	2940	2940	1
566	20240531	111500	71688260	2920	2935	2935	2920	206
567	20240531	111400	71083665	2935	2935	2935	2935	0
568	20240531	111300	71083665	2935	2935	2935	2935	0
569	20240531	111200	71083665	2935	2935	2935	2935	0
570	20240531	111100	71083665	2935	2935	2935	2935	0
571	20240531	111000	71083665	2935	2930	2935	2930	22
572	20240531	110900	71019200	2915	2915	2915	2915	1
573	20240531	110800	71016285	2930	2930	2930	2930	0
574	20240531	110700	71016285	2930	2930	2930	2930	1
575	20240531	110600	71013355	2930	2930	2930	2930	0
576	20240531	110500	71013355	2930	2930	2930	2930	10
577	20240531	110400	70984055	2930	2930	2930	2930	2
578	20240531	110300	70978195	2910	2910	2910	2910	1
579	20240531	110200	70975285	2910	2910	2910	2910	0
580	20240531	110100	70975285	2910	2910	2910	2910	0
581	20240531	110000	70975285	2910	2910	2910	2910	0
582	20240531	105900	70975285	2910	2910	2910	2910	0
583	20240531	105800	70975285	2910	2910	2910	2910	1
584	20240531	105700	70972375	2930	2930	2930	2930	0
585	20240531	105600	70972375	2930	2930	2930	2930	0
586	20240531	105500	70972375	2930	2930	2930	2930	0
587	20240531	105400	70972375	2930	2930	2930	2930	0
588	20240531	105300	70972375	2930	2930	2930	2930	1
589	20240531	105200	70969445	2915	2915	2915	2915	1
590	20240531	105100	70966530	2935	2930	2935	2930	2
591	20240531	105000	70960665	2935	2935	2935	2935	0
592	20240531	104900	70960665	2935	2935	2935	2935	0
593	20240531	104800	70960665	2935	2935	2935	2935	5
594	20240531	104700	70945990	2915	2915	2915	2915	0
595	20240531	104600	70945990	2915	2915	2915	2915	1
596	20240531	104500	70943075	2950	2950	2950	2950	0
597	20240531	104400	70943075	2950	2950	2950	2950	0
598	20240531	104300	70943075	2950	2950	2950	2950	0
599	20240531	104200	70943075	2950	2915	2950	2915	946
600	20240531	104100	68167605	2910	2910	2910	2910	1
601	20240531	104000	68164695	2915	2915	2915	2915	60
602	20240531	103900	67989795	2915	2915	2915	2915	0
603	20240531	103800	67989795	2915	2915	2915	2915	41
604	20240531	103700	67870280	2915	2915	2915	2915	26
605	20240531	103600	67794490	2915	2915	2915	2915	100
606	20240531	103500	67502990	2915	2905	2915	2905	4
607	20240531	103400	67491340	2900	2900	2900	2900	732
608	20240531	103300	65368540	2915	2915	2915	2915	0
609	20240531	103200	65368540	2915	2915	2915	2915	20
610	20240531	103100	65310240	2915	2910	2915	2910	8643
611	20240531	103000	40159025	2910	2910	2910	2910	1
612	20240531	102900	40156115	2900	2900	2900	2900	1
613	20240531	102800	40153215	2910	2910	2910	2910	200
614	20240531	102700	39571215	2900	2900	2900	2900	0
615	20240531	102600	39571215	2900	2900	2900	2900	0
616	20240531	102500	39571215	2900	2900	2900	2900	0
617	20240531	102400	39571215	2900	2900	2900	2900	1
618	20240531	102300	39568315	2900	2900	2900	2900	2
619	20240531	102200	39562515	2910	2905	2910	2905	1468
620	20240531	102100	35292160	2905	2900	2905	2900	71
621	20240531	102000	35086255	2900	2900	2900	2900	1
622	20240531	101900	35083355	2900	2900	2900	2900	0
623	20240531	101800	35083355	2900	2900	2900	2900	3
624	20240531	101700	35074655	2900	2900	2900	2900	0
625	20240531	101600	35074655	2900	2900	2900	2900	1
626	20240531	101500	35071755	2900	2900	2900	2900	174
627	20240531	101400	34567155	2900	2900	2900	2900	2
628	20240531	101300	34561355	2905	2905	2905	2905	2
629	20240531	101200	34555545	2900	2900	2900	2900	3
630	20240531	101100	34546845	2900	2900	2900	2900	511
631	20240531	101000	33064945	2900	2900	2900	2900	2
632	20240531	100900	33059145	2895	2895	2895	2895	0
633	20240531	100800	33059145	2895	2895	2895	2895	2
634	20240531	100700	33053355	2910	2895	2910	2895	4
635	20240531	100600	33041730	2910	2895	2910	2895	2
636	20240531	100500	33035925	2910	2910	2910	2910	1
637	20240531	100400	33033015	2895	2895	2895	2895	2
638	20240531	100300	33027225	2895	2895	2895	2895	50
639	20240531	100200	32882475	2910	2895	2910	2895	3
640	20240531	100100	32873775	2910	2900	2910	2895	134
641	20240531	100000	32485150	2895	2900	2900	2895	3
642	20240531	095900	32476460	2900	2900	2900	2900	1869
643	20240531	095800	27056360	2910	2900	2910	2900	3
644	20240531	095700	27047650	2910	2910	2910	2910	0
645	20240531	095600	27047650	2910	2900	2910	2900	22
646	20240531	095500	26983650	2910	2905	2910	2900	767
647	20240531	095400	24756350	2905	2905	2905	2905	2
648	20240531	095300	24750540	2910	2910	2910	2910	0
649	20240531	095200	24750540	2910	2900	2910	2900	3
650	20240531	095100	24741830	2910	2910	2910	2910	0
651	20240531	095000	24741830	2910	2900	2910	2900	4
652	20240531	094900	24730220	2910	2910	2910	2910	1
653	20240531	094800	24727310	2900	2900	2900	2900	0
654	20240531	094700	24727310	2900	2900	2900	2900	1
655	20240531	094600	24724410	2900	2900	2900	2900	0
656	20240531	094500	24724410	2900	2900	2900	2900	499
657	20240531	094400	23277310	2900	2905	2905	2900	1753
658	20240531	094300	18193520	2905	2910	2910	2905	3
659	20240531	094200	18184800	2905	2905	2905	2905	57
660	20240531	094100	18019215	2905	2905	2905	2905	2
661	20240531	094000	18013405	2910	2910	2910	2910	172
662	20240531	093900	17512885	2905	2905	2905	2905	2
663	20240531	093800	17507075	2905	2910	2910	2905	803
664	20240531	093700	15174350	2910	2905	2910	2905	2
665	20240531	093600	15168535	2915	2915	2915	2915	1
666	20240531	093500	15165620	2905	2905	2905	2905	2
667	20240531	093400	15159810	2910	2910	2910	2910	1028
668	20240531	093300	12168330	2910	2910	2910	2910	3
669	20240531	093200	12159600	2915	2915	2915	2915	200
670	20240531	093100	11576600	2915	2910	2915	2910	3
671	20240531	093000	11567865	2910	2910	2910	2910	0
672	20240531	092900	11567865	2910	2910	2910	2910	2
673	20240531	092800	11562045	2915	2915	2915	2915	6
674	20240531	092700	11544555	2910	2910	2910	2910	2
675	20240531	092600	11538735	2915	2915	2915	2915	0
676	20240531	092500	11538735	2915	2910	2915	2910	3
677	20240531	092400	11530000	2915	2915	2915	2915	1
678	20240531	092300	11527085	2910	2910	2910	2910	2
679	20240531	092200	11521265	2915	2915	2915	2915	1
680	20240531	092100	11518350	2910	2915	2915	2910	2
681	20240531	092000	11512525	2915	2915	2915	2915	5
682	20240531	091900	11497950	2915	2915	2915	2915	0
683	20240531	091800	11497950	2915	2915	2915	2915	1
684	20240531	091700	11495035	2910	2910	2910	2910	0
685	20240531	091600	11495035	2910	2910	2910	2910	2
686	20240531	091500	11489215	2915	2915	2915	2915	7
687	20240531	091400	11468810	2915	2915	2915	2915	1006
688	20240531	091300	8536320	2910	2910	2910	2910	309
689	20240531	091200	7637130	2915	2915	2915	2915	20
690	20240531	091100	7578830	2915	2915	2915	2915	0
691	20240531	091000	7578830	2915	2910	2915	2910	3
692	20240531	090900	7570095	2915	2915	2915	2915	10
693	20240531	090800	7540945	2915	2915	2915	2915	0
694	20240531	090700	7540945	2915	2910	2915	2910	101
695	20240531	090600	7247030	2915	2910	2915	2910	102
696	20240531	090500	6950200	2910	2915	2915	2910	201
697	20240531	090400	6365285	2910	2910	2910	2910	800
698	20240531	090300	4037285	2915	2915	2915	2915	148
699	20240531	090200	3605865	2920	2920	2920	2920	0
700	20240531	090100	3605865	2920	2920	2920	2920	510
701	20240531	090000	2116665	2915	2915	2915	2915	267