KissMeData/053580/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193600	39186830	8870	8870	8870	8870	40
3	20240531	193500	39186830	8870	8870	8870	8870	0
4	20240531	193400	39186830	8870	8870	8870	8870	0
5	20240531	193300	39186830	8870	8870	8870	8870	0
6	20240531	193200	39186830	8870	8870	8870	8870	0
7	20240531	193100	39186830	8870	8870	8870	8870	0
8	20240531	193000	39186830	8870	8870	8870	8870	0
9	20240531	192900	39186830	8870	8870	8870	8870	0
10	20240531	192800	39186830	8870	8870	8870	8870	0
11	20240531	192700	39186830	8870	8870	8870	8870	0
12	20240531	192600	39186830	8870	8870	8870	8870	0
13	20240531	192500	39186830	8870	8870	8870	8870	0
14	20240531	192400	39186830	8870	8870	8870	8870	0
15	20240531	192300	39186830	8870	8870	8870	8870	0
16	20240531	192200	39186830	8870	8870	8870	8870	0
17	20240531	192100	39186830	8870	8870	8870	8870	0
18	20240531	192000	39186830	8870	8870	8870	8870	0
19	20240531	191900	39186830	8870	8870	8870	8870	0
20	20240531	191800	39186830	8870	8870	8870	8870	0
21	20240531	191700	39186830	8870	8870	8870	8870	0
22	20240531	191600	39186830	8870	8870	8870	8870	0
23	20240531	191500	39186830	8870	8870	8870	8870	0
24	20240531	191400	39186830	8870	8870	8870	8870	0
25	20240531	191300	39186830	8870	8870	8870	8870	0
26	20240531	191200	39186830	8870	8870	8870	8870	0
27	20240531	191100	39186830	8870	8870	8870	8870	0
28	20240531	191000	39186830	8870	8870	8870	8870	0
29	20240531	190900	39186830	8870	8870	8870	8870	0
30	20240531	190800	39186830	8870	8870	8870	8870	0
31	20240531	190700	39186830	8870	8870	8870	8870	0
32	20240531	190600	39186830	8870	8870	8870	8870	40
33	20240531	190500	39186830	8870	8870	8870	8870	0
34	20240531	190400	39186830	8870	8870	8870	8870	0
35	20240531	190300	39186830	8870	8870	8870	8870	0
36	20240531	190200	39186830	8870	8870	8870	8870	0
37	20240531	190100	39186830	8870	8870	8870	8870	0
38	20240531	190000	39186830	8870	8870	8870	8870	0
39	20240531	185900	39186830	8870	8870	8870	8870	0
40	20240531	185800	39186830	8870	8870	8870	8870	0
41	20240531	185700	39186830	8870	8870	8870	8870	0
42	20240531	185600	39186830	8870	8870	8870	8870	0
43	20240531	185500	39186830	8870	8870	8870	8870	0
44	20240531	185400	39186830	8870	8870	8870	8870	0
45	20240531	185300	39186830	8870	8870	8870	8870	0
46	20240531	185200	39186830	8870	8870	8870	8870	0
47	20240531	185100	39186830	8870	8870	8870	8870	0
48	20240531	185000	39186830	8870	8870	8870	8870	0
49	20240531	184900	39186830	8870	8870	8870	8870	0
50	20240531	184800	39186830	8870	8870	8870	8870	0
51	20240531	184700	39186830	8870	8870	8870	8870	0
52	20240531	184600	39186830	8870	8870	8870	8870	0
53	20240531	184500	39186830	8870	8870	8870	8870	0
54	20240531	184400	39186830	8870	8870	8870	8870	0
55	20240531	184300	39186830	8870	8870	8870	8870	0
56	20240531	184200	39186830	8870	8870	8870	8870	0
57	20240531	184100	39186830	8870	8870	8870	8870	0
58	20240531	184000	39186830	8870	8870	8870	8870	0
59	20240531	183900	39186830	8870	8870	8870	8870	0
60	20240531	183800	39186830	8870	8870	8870	8870	0
61	20240531	183700	39186830	8870	8870	8870	8870	0
62	20240531	183600	39186830	8870	8870	8870	8870	40
63	20240531	183500	39186830	8870	8870	8870	8870	0
64	20240531	183400	39186830	8870	8870	8870	8870	0
65	20240531	183300	39186830	8870	8870	8870	8870	0
66	20240531	183200	39186830	8870	8870	8870	8870	0
67	20240531	183100	39186830	8870	8870	8870	8870	0
68	20240531	183000	39186830	8870	8870	8870	8870	0
69	20240531	182900	39186830	8870	8870	8870	8870	0
70	20240531	182800	39186830	8870	8870	8870	8870	0
71	20240531	182700	39186830	8870	8870	8870	8870	0
72	20240531	182600	39186830	8870	8870	8870	8870	0
73	20240531	182500	39186830	8870	8870	8870	8870	0
74	20240531	182400	39186830	8870	8870	8870	8870	0
75	20240531	182300	39186830	8870	8870	8870	8870	0
76	20240531	182200	39186830	8870	8870	8870	8870	0
77	20240531	182100	39186830	8870	8870	8870	8870	0
78	20240531	182000	39186830	8870	8870	8870	8870	0
79	20240531	181900	39186830	8870	8870	8870	8870	0
80	20240531	181800	39186830	8870	8870	8870	8870	0
81	20240531	181700	39186830	8870	8870	8870	8870	0
82	20240531	181600	39186830	8870	8870	8870	8870	0
83	20240531	181500	39186830	8870	8870	8870	8870	0
84	20240531	181400	39186830	8870	8870	8870	8870	0
85	20240531	181300	39186830	8870	8870	8870	8870	0
86	20240531	181200	39186830	8870	8870	8870	8870	0
87	20240531	181100	39186830	8870	8870	8870	8870	0
88	20240531	181000	39186830	8870	8870	8870	8870	0
89	20240531	180900	39186830	8870	8870	8870	8870	0
90	20240531	180800	39186830	8870	8870	8870	8870	0
91	20240531	180700	39186830	8870	8870	8870	8870	0
92	20240531	180600	39186830	8870	8870	8870	8870	40
93	20240531	180500	39186830	8870	8870	8870	8870	0
94	20240531	180400	39186830	8870	8870	8870	8870	0
95	20240531	180300	39186830	8870	8870	8870	8870	0
96	20240531	180200	39186830	8870	8870	8870	8870	0
97	20240531	180100	39186830	8870	8870	8870	8870	0
98	20240531	180000	39186830	8870	8870	8870	8870	0
99	20240531	175900	39186830	8870	8870	8870	8870	0
100	20240531	175800	39186830	8870	8870	8870	8870	0
101	20240531	175700	39186830	8870	8870	8870	8870	0
102	20240531	175600	39186830	8870	8870	8870	8870	0
103	20240531	175500	39186830	8870	8870	8870	8870	0
104	20240531	175400	39186830	8870	8870	8870	8870	0
105	20240531	175300	39186830	8870	8870	8870	8870	0
106	20240531	175200	39186830	8870	8870	8870	8870	0
107	20240531	175100	39186830	8870	8870	8870	8870	0
108	20240531	175000	39186830	8870	8870	8870	8870	0
109	20240531	174900	39186830	8870	8870	8870	8870	0
110	20240531	174800	39186830	8870	8870	8870	8870	0
111	20240531	174700	39186830	8870	8870	8870	8870	0
112	20240531	174600	39186830	8870	8870	8870	8870	0
113	20240531	174500	39186830	8870	8870	8870	8870	0
114	20240531	174400	39186830	8870	8870	8870	8870	0
115	20240531	174300	39186830	8870	8870	8870	8870	0
116	20240531	174200	39186830	8870	8870	8870	8870	0
117	20240531	174100	39186830	8870	8870	8870	8870	0
118	20240531	174000	39186830	8870	8870	8870	8870	0
119	20240531	173900	39186830	8870	8870	8870	8870	0
120	20240531	173800	39186830	8870	8870	8870	8870	0
121	20240531	173700	39186830	8870	8870	8870	8870	0
122	20240531	173600	39186830	8870	8870	8870	8870	40
123	20240531	173500	39186830	8870	8870	8870	8870	0
124	20240531	173400	39186830	8870	8870	8870	8870	0
125	20240531	173300	39186830	8870	8870	8870	8870	0
126	20240531	173200	39186830	8870	8870	8870	8870	0
127	20240531	173100	39186830	8870	8870	8870	8870	0
128	20240531	173000	39186830	8870	8870	8870	8870	0
129	20240531	172900	39186830	8870	8870	8870	8870	0
130	20240531	172800	39186830	8870	8870	8870	8870	0
131	20240531	172700	39186830	8870	8870	8870	8870	0
132	20240531	172600	39186830	8870	8870	8870	8870	0
133	20240531	172500	39186830	8870	8870	8870	8870	0
134	20240531	172400	39186830	8870	8870	8870	8870	0
135	20240531	172300	39186830	8870	8870	8870	8870	0
136	20240531	172200	39186830	8870	8870	8870	8870	0
137	20240531	172100	39186830	8870	8870	8870	8870	0
138	20240531	172000	39186830	8870	8870	8870	8870	0
139	20240531	171900	39186830	8870	8870	8870	8870	0
140	20240531	171800	39186830	8870	8870	8870	8870	0
141	20240531	171700	39186830	8870	8870	8870	8870	0
142	20240531	171600	39186830	8870	8870	8870	8870	0
143	20240531	171500	39186830	8870	8870	8870	8870	0
144	20240531	171400	39186830	8870	8870	8870	8870	0
145	20240531	171300	39186830	8870	8870	8870	8870	0
146	20240531	171200	39186830	8870	8870	8870	8870	0
147	20240531	171100	39186830	8870	8870	8870	8870	0
148	20240531	171000	39186830	8870	8870	8870	8870	0
149	20240531	170900	39186830	8870	8870	8870	8870	0
150	20240531	170800	39186830	8870	8870	8870	8870	0
151	20240531	170700	39186830	8870	8870	8870	8870	0
152	20240531	170600	39186830	8870	8870	8870	8870	40
153	20240531	170500	39186830	8870	8870	8870	8870	0
154	20240531	170400	39186830	8870	8870	8870	8870	0
155	20240531	170300	39186830	8870	8870	8870	8870	0
156	20240531	170200	39186830	8870	8870	8870	8870	0
157	20240531	170100	39186830	8870	8870	8870	8870	0
158	20240531	170000	39186830	8870	8870	8870	8870	0
159	20240531	165900	39186830	8870	8870	8870	8870	0
160	20240531	165800	39186830	8870	8870	8870	8870	0
161	20240531	165700	39186830	8870	8870	8870	8870	0
162	20240531	165600	39186830	8870	8870	8870	8870	0
163	20240531	165500	39186830	8870	8870	8870	8870	0
164	20240531	165400	39186830	8870	8870	8870	8870	0
165	20240531	165300	39186830	8870	8870	8870	8870	0
166	20240531	165200	39186830	8870	8870	8870	8870	0
167	20240531	165100	39186830	8870	8870	8870	8870	0
168	20240531	165000	39186830	8870	8870	8870	8870	0
169	20240531	164900	39186830	8870	8870	8870	8870	0
170	20240531	164800	39186830	8870	8870	8870	8870	0
171	20240531	164700	39186830	8870	8870	8870	8870	0
172	20240531	164600	39186830	8870	8870	8870	8870	0
173	20240531	164500	39186830	8870	8870	8870	8870	0
174	20240531	164400	39186830	8870	8870	8870	8870	0
175	20240531	164300	39186830	8870	8870	8870	8870	0
176	20240531	164200	39186830	8870	8870	8870	8870	0
177	20240531	164100	39186830	8870	8870	8870	8870	0
178	20240531	164000	39186830	8870	8870	8870	8870	0
179	20240531	163900	39186830	8870	8870	8870	8870	0
180	20240531	163800	39186830	8870	8870	8870	8870	0
181	20240531	163700	39186830	8870	8870	8870	8870	0
182	20240531	163600	39186830	8870	8870	8870	8870	40
183	20240531	163500	39186830	8870	8870	8870	8870	0
184	20240531	163400	39186830	8870	8870	8870	8870	0
185	20240531	163300	39186830	8870	8870	8870	8870	0
186	20240531	163200	39186830	8870	8870	8870	8870	0
187	20240531	163100	39186830	8870	8870	8870	8870	0
188	20240531	163000	39186830	8870	8870	8870	8870	0
189	20240531	162900	39186830	8870	8870	8870	8870	0
190	20240531	162800	39186830	8870	8870	8870	8870	0
191	20240531	162700	39186830	8870	8870	8870	8870	0
192	20240531	162600	39186830	8870	8870	8870	8870	0
193	20240531	162500	39186830	8870	8870	8870	8870	0
194	20240531	162400	39186830	8870	8870	8870	8870	0
195	20240531	162300	39186830	8870	8870	8870	8870	0
196	20240531	162200	39186830	8870	8870	8870	8870	0
197	20240531	162100	39186830	8870	8870	8870	8870	0
198	20240531	162000	39186830	8870	8870	8870	8870	0
199	20240531	161900	39186830	8870	8870	8870	8870	0
200	20240531	161800	39186830	8870	8870	8870	8870	0
201	20240531	161700	39186830	8870	8870	8870	8870	0
202	20240531	161600	39186830	8870	8870	8870	8870	0
203	20240531	161500	39186830	8870	8870	8870	8870	0
204	20240531	161400	39186830	8870	8870	8870	8870	0
205	20240531	161300	39186830	8870	8870	8870	8870	0
206	20240531	161200	39186830	8870	8870	8870	8870	0
207	20240531	161100	39186830	8870	8870	8870	8870	0
208	20240531	161000	39186830	8870	8870	8870	8870	0
209	20240531	160900	39186830	8870	8870	8870	8870	0
210	20240531	160800	39186830	8870	8870	8870	8870	0
211	20240531	160700	39186830	8870	8870	8870	8870	0
212	20240531	160600	39186830	8870	8870	8870	8870	40
213	20240531	160500	39186830	8870	8870	8870	8870	0
214	20240531	160400	39186830	8870	8870	8870	8870	0
215	20240531	160300	39186830	8870	8870	8870	8870	0
216	20240531	160200	39186830	8870	8870	8870	8870	0
217	20240531	160100	39186830	8870	8870	8870	8870	0
218	20240531	160000	39186830	8870	8870	8870	8870	0
219	20240531	155900	39186830	8870	8870	8870	8870	0
220	20240531	155800	39186830	8870	8870	8870	8870	0
221	20240531	155700	39186830	8870	8870	8870	8870	0
222	20240531	155600	39186830	8870	8870	8870	8870	0
223	20240531	155500	39186830	8870	8870	8870	8870	0
224	20240531	155400	39186830	8870	8870	8870	8870	0
225	20240531	155300	39186830	8870	8870	8870	8870	0
226	20240531	155200	39186830	8870	8870	8870	8870	0
227	20240531	155100	39186830	8870	8870	8870	8870	0
228	20240531	155000	39186830	8870	8870	8870	8870	0
229	20240531	154900	39186830	8870	8870	8870	8870	0
230	20240531	154800	39186830	8870	8870	8870	8870	0
231	20240531	154700	39186830	8870	8870	8870	8870	0
232	20240531	154600	39186830	8870	8870	8870	8870	0
233	20240531	154500	39186830	8870	8870	8870	8870	0
234	20240531	154400	39186830	8870	8870	8870	8870	0
235	20240531	154300	39186830	8870	8870	8870	8870	0
236	20240531	154200	39186830	8870	8870	8870	8870	0
237	20240531	154100	39186830	8870	8870	8870	8870	0
238	20240531	154000	39186830	8870	8870	8870	8870	0
239	20240531	153900	39186830	8870	8870	8870	8870	0
240	20240531	153800	39186830	8870	8870	8870	8870	0
241	20240531	153700	39186830	8870	8870	8870	8870	0
242	20240531	153600	39186830	8870	8870	8870	8870	40
243	20240531	153500	39186830	8870	8870	8870	8870	0
244	20240531	153400	39186830	8870	8870	8870	8870	0
245	20240531	153300	39186830	8870	8870	8870	8870	0
246	20240531	153200	39186830	8870	8870	8870	8870	0
247	20240531	153100	39186830	8870	8870	8870	8870	0
248	20240531	153000	39186830	8870	8870	8870	8870	40
249	20240531	152900	38832030	8900	8900	8900	8900	0
250	20240531	152800	38832030	8900	8900	8900	8900	0
251	20240531	152700	38832030	8900	8900	8900	8900	0
252	20240531	152600	38832030	8900	8900	8900	8900	0
253	20240531	152500	38832030	8900	8900	8900	8900	0
254	20240531	152400	38832030	8900	8900	8900	8900	0
255	20240531	152300	38832030	8900	8900	8900	8900	0
256	20240531	152200	38832030	8900	8900	8900	8900	0
257	20240531	152100	38832030	8900	8900	8900	8900	0
258	20240531	152000	38832030	8900	8900	8900	8900	0
259	20240531	151900	38832030	8900	8900	8900	8900	0
260	20240531	151800	38832030	8900	8900	8900	8900	22
261	20240531	151700	38636230	8860	8860	8860	8860	2
262	20240531	151600	38618510	8900	8900	8900	8900	0
263	20240531	151500	38618510	8900	8900	8900	8900	0
264	20240531	151400	38618510	8900	8900	8900	8900	0
265	20240531	151300	38618510	8900	8900	8900	8900	0
266	20240531	151200	38618510	8900	8900	8900	8900	1
267	20240531	151100	38609610	8860	8860	8860	8860	1
268	20240531	151000	38600750	8880	8880	8880	8880	0
269	20240531	150900	38600750	8880	8860	8880	8860	21
270	20240531	150800	38414670	8840	8840	8840	8840	0
271	20240531	150700	38414670	8840	8840	8840	8840	0
272	20240531	150600	38414670	8840	8840	8840	8840	0
273	20240531	150500	38414670	8840	8840	8840	8840	0
274	20240531	150400	38414670	8840	8850	8850	8840	11
275	20240531	150300	38317380	8840	8840	8840	8840	0
276	20240531	150200	38317380	8840	8890	8900	8840	53
277	20240531	150100	37848290	8890	8890	8890	8890	54
278	20240531	150000	37368230	8900	8900	8900	8900	0
279	20240531	145900	37368230	8900	8900	8900	8900	0
280	20240531	145800	37368230	8900	8900	8900	8900	1
281	20240531	145700	37359330	8900	8900	8900	8900	0
282	20240531	145600	37359330	8900	8900	8900	8900	0
283	20240531	145500	37359330	8900	8900	8900	8900	0
284	20240531	145400	37359330	8900	8900	8900	8900	50
285	20240531	145300	36914330	8900	8900	8900	8900	0
286	20240531	145200	36914330	8900	8900	8900	8900	0
287	20240531	145100	36914330	8900	8900	8900	8900	1
288	20240531	145000	36905430	8890	8890	8890	8890	0
289	20240531	144900	36905430	8890	8890	8890	8890	0
290	20240531	144800	36905430	8890	8890	8890	8890	0
291	20240531	144700	36905430	8890	8890	8890	8890	1
292	20240531	144600	36896540	8900	8900	8900	8900	0
293	20240531	144500	36896540	8900	8900	8900	8900	0
294	20240531	144400	36896540	8900	8900	8900	8900	9
295	20240531	144300	36816440	8890	8890	8890	8890	17
296	20240531	144200	36665310	8890	8880	8890	8880	40
297	20240531	144100	36309850	8890	8890	8890	8890	0
298	20240531	144000	36309850	8890	8890	8890	8890	0
299	20240531	143900	36309850	8890	8890	8890	8890	0
300	20240531	143800	36309850	8890	8890	8890	8890	0
301	20240531	143700	36309850	8890	8890	8890	8890	1
302	20240531	143600	36300960	8890	8890	8890	8890	0
303	20240531	143500	36300960	8890	8890	8890	8890	0
304	20240531	143400	36300960	8890	8890	8890	8890	0
305	20240531	143300	36300960	8890	8890	8890	8890	0
306	20240531	143200	36300960	8890	8890	8890	8890	20
307	20240531	143100	36123160	8890	8890	8890	8890	0
308	20240531	143000	36123160	8890	8890	8890	8890	0
309	20240531	142900	36123160	8890	8890	8890	8890	0
310	20240531	142800	36123160	8890	8890	8890	8890	0
311	20240531	142700	36123160	8890	8890	8890	8890	0
312	20240531	142600	36123160	8890	8890	8890	8890	0
313	20240531	142500	36123160	8890	8890	8890	8890	0
314	20240531	142400	36123160	8890	8890	8890	8890	0
315	20240531	142300	36123160	8890	8890	8890	8890	0
316	20240531	142200	36123160	8890	8890	8890	8890	0
317	20240531	142100	36123160	8890	8890	8890	8890	0
318	20240531	142000	36123160	8890	8890	8890	8890	0
319	20240531	141900	36123160	8890	8890	8890	8890	0
320	20240531	141800	36123160	8890	8890	8890	8890	0
321	20240531	141700	36123160	8890	8890	8890	8890	0
322	20240531	141600	36123160	8890	8890	8890	8890	0
323	20240531	141500	36123160	8890	8890	8890	8890	0
324	20240531	141400	36123160	8890	8890	8890	8890	0
325	20240531	141300	36123160	8890	8890	8890	8890	0
326	20240531	141200	36123160	8890	8890	8890	8890	10
327	20240531	141100	36034260	8890	8890	8890	8890	1
328	20240531	141000	36025370	8890	8890	8890	8890	0
329	20240531	140900	36025370	8890	8890	8890	8890	0
330	20240531	140800	36025370	8890	8890	8890	8890	1
331	20240531	140700	36016480	8890	8890	8890	8890	0
332	20240531	140600	36016480	8890	8890	8890	8890	0
333	20240531	140500	36016480	8890	8880	8890	8880	131
334	20240531	140400	34851910	8880	8880	8880	8880	0
335	20240531	140300	34851910	8880	8880	8880	8880	0
336	20240531	140200	34851910	8880	8880	8880	8880	0
337	20240531	140100	34851910	8880	8880	8880	8880	0
338	20240531	140000	34851910	8880	8880	8880	8880	0
339	20240531	135900	34851910	8880	8880	8880	8880	0
340	20240531	135800	34851910	8880	8880	8880	8880	0
341	20240531	135700	34851910	8880	8880	8880	8880	0
342	20240531	135600	34851910	8880	8880	8880	8880	0
343	20240531	135500	34851910	8880	8880	8880	8880	0
344	20240531	135400	34851910	8880	8860	8890	8860	7
345	20240531	135300	34789730	8850	8850	8850	8850	1
346	20240531	135200	34780880	8890	8850	8890	8850	31
347	20240531	135100	34505840	8860	8860	8860	8850	357
348	20240531	135000	31342830	8850	8850	8860	8850	36
349	20240531	134900	31023890	8860	8840	8860	8840	714
350	20240531	134800	24697950	8830	8830	8830	8830	0
351	20240531	134700	24697950	8830	8830	8830	8830	0
352	20240531	134600	24697950	8830	8830	8830	8830	0
353	20240531	134500	24697950	8830	8830	8830	8830	0
354	20240531	134400	24697950	8830	8830	8830	8830	0
355	20240531	134300	24697950	8830	8830	8830	8830	7
356	20240531	134200	24636140	8830	8830	8830	8830	1
357	20240531	134100	24627310	8820	8820	8820	8820	0
358	20240531	134000	24627310	8820	8830	8830	8820	14
359	20240531	133900	24503700	8830	8830	8830	8830	30
360	20240531	133800	24238800	8830	8830	8830	8830	0
361	20240531	133700	24238800	8830	8830	8830	8830	0
362	20240531	133600	24238800	8830	8830	8830	8830	0
363	20240531	133500	24238800	8830	8830	8830	8830	0
364	20240531	133400	24238800	8830	8830	8830	8830	0
365	20240531	133300	24238800	8830	8830	8830	8830	0
366	20240531	133200	24238800	8830	8830	8830	8830	0
367	20240531	133100	24238800	8830	8830	8830	8830	0
368	20240531	133000	24238800	8830	8830	8830	8830	0
369	20240531	132900	24238800	8830	8830	8830	8830	0
370	20240531	132800	24238800	8830	8830	8830	8830	0
371	20240531	132700	24238800	8830	8830	8830	8830	0
372	20240531	132600	24238800	8830	8830	8830	8830	0
373	20240531	132500	24238800	8830	8830	8830	8830	0
374	20240531	132400	24238800	8830	8830	8830	8830	0
375	20240531	132300	24238800	8830	8830	8830	8830	0
376	20240531	132200	24238800	8830	8830	8830	8830	0
377	20240531	132100	24238800	8830	8830	8830	8830	0
378	20240531	132000	24238800	8830	8830	8830	8830	42
379	20240531	131900	23867940	8830	8830	8830	8830	193
380	20240531	131800	22163750	8830	8830	8830	8830	0
381	20240531	131700	22163750	8830	8830	8830	8830	0
382	20240531	131600	22163750	8830	8830	8830	8830	2
383	20240531	131500	22146090	8830	8830	8830	8830	2
384	20240531	131400	22128430	8830	8830	8830	8830	2
385	20240531	131300	22110770	8860	8860	8860	8860	0
386	20240531	131200	22110770	8860	8860	8860	8860	0
387	20240531	131100	22110770	8860	8860	8860	8860	0
388	20240531	131000	22110770	8860	8860	8860	8860	0
389	20240531	130900	22110770	8860	8860	8860	8860	0
390	20240531	130800	22110770	8860	8860	8860	8860	0
391	20240531	130700	22110770	8860	8860	8860	8860	0
392	20240531	130600	22110770	8860	8860	8860	8860	0
393	20240531	130500	22110770	8860	8860	8860	8860	0
394	20240531	130400	22110770	8860	8860	8860	8860	0
395	20240531	130300	22110770	8860	8860	8860	8860	0
396	20240531	130200	22110770	8860	8860	8860	8860	0
397	20240531	130100	22110770	8860	8860	8860	8860	0
398	20240531	130000	22110770	8860	8860	8860	8860	0
399	20240531	125900	22110770	8860	8860	8860	8860	0
400	20240531	125800	22110770	8860	8860	8860	8860	0
401	20240531	125700	22110770	8860	8860	8860	8860	0
402	20240531	125600	22110770	8860	8860	8860	8860	0
403	20240531	125500	22110770	8860	8850	8860	8850	23
404	20240531	125400	21907000	8860	8830	8860	8830	12
405	20240531	125300	21801010	8830	8830	8830	8830	0
406	20240531	125200	21801010	8830	8830	8830	8830	0
407	20240531	125100	21801010	8830	8830	8830	8830	0
408	20240531	125000	21801010	8830	8830	8830	8830	0
409	20240531	124900	21801010	8830	8830	8830	8830	0
410	20240531	124800	21801010	8830	8830	8830	8830	0
411	20240531	124700	21801010	8830	8830	8830	8830	0
412	20240531	124600	21801010	8830	8830	8830	8830	0
413	20240531	124500	21801010	8830	8830	8830	8830	0
414	20240531	124400	21801010	8830	8830	8830	8830	0
415	20240531	124300	21801010	8830	8830	8830	8830	0
416	20240531	124200	21801010	8830	8830	8830	8830	0
417	20240531	124100	21801010	8830	8830	8830	8830	0
418	20240531	124000	21801010	8830	8830	8830	8830	0
419	20240531	123900	21801010	8830	8830	8830	8830	0
420	20240531	123800	21801010	8830	8830	8830	8830	0
421	20240531	123700	21801010	8830	8830	8830	8830	0
422	20240531	123600	21801010	8830	8830	8830	8830	0
423	20240531	123500	21801010	8830	8830	8830	8830	0
424	20240531	123400	21801010	8830	8830	8830	8830	0
425	20240531	123300	21801010	8830	8830	8830	8830	0
426	20240531	123200	21801010	8830	8830	8830	8830	0
427	20240531	123100	21801010	8830	8830	8830	8830	0
428	20240531	123000	21801010	8830	8830	8830	8830	0
429	20240531	122900	21801010	8830	8830	8830	8830	0
430	20240531	122800	21801010	8830	8830	8830	8830	0
431	20240531	122700	21801010	8830	8830	8830	8830	0
432	20240531	122600	21801010	8830	8830	8830	8830	71
433	20240531	122500	21174080	8840	8840	8840	8840	0
434	20240531	122400	21174080	8840	8840	8840	8840	0
435	20240531	122300	21174080	8840	8840	8840	8840	0
436	20240531	122200	21174080	8840	8840	8840	8840	0
437	20240531	122100	21174080	8840	8840	8840	8840	0
438	20240531	122000	21174080	8840	8840	8840	8840	0
439	20240531	121900	21174080	8840	8850	8850	8840	89
440	20240531	121800	20386550	8860	8860	8860	8860	0
441	20240531	121700	20386550	8860	8860	8860	8860	0
442	20240531	121600	20386550	8860	8860	8860	8860	0
443	20240531	121500	20386550	8860	8860	8860	8860	0
444	20240531	121400	20386550	8860	8860	8860	8860	0
445	20240531	121300	20386550	8860	8860	8860	8860	5
446	20240531	121200	20342250	8850	8850	8850	8850	0
447	20240531	121100	20342250	8850	8860	8860	8850	987
448	20240531	121000	11597680	8870	8870	8870	8870	0
449	20240531	120900	11597680	8870	8870	8870	8870	0
450	20240531	120800	11597680	8870	8870	8870	8870	0
451	20240531	120700	11597680	8870	8870	8870	8870	0
452	20240531	120600	11597680	8870	8870	8870	8870	0
453	20240531	120500	11597680	8870	8870	8870	8870	0
454	20240531	120400	11597680	8870	8870	8870	8870	0
455	20240531	120300	11597680	8870	8870	8870	8870	0
456	20240531	120200	11597680	8870	8870	8870	8870	0
457	20240531	120100	11597680	8870	8870	8870	8870	0
458	20240531	120000	11597680	8870	8870	8870	8870	0
459	20240531	115900	11597680	8870	8870	8870	8870	0
460	20240531	115800	11597680	8870	8870	8870	8870	0
461	20240531	115700	11597680	8870	8870	8870	8870	0
462	20240531	115600	11597680	8870	8870	8870	8870	0
463	20240531	115500	11597680	8870	8870	8870	8870	0
464	20240531	115400	11597680	8870	8870	8870	8870	0
465	20240531	115300	11597680	8870	8870	8870	8870	0
466	20240531	115200	11597680	8870	8870	8870	8870	0
467	20240531	115100	11597680	8870	8870	8870	8870	0
468	20240531	115000	11597680	8870	8870	8870	8870	6
469	20240531	114900	11544460	8870	8870	8870	8870	0
470	20240531	114800	11544460	8870	8870	8870	8870	0
471	20240531	114700	11544460	8870	8870	8870	8870	0
472	20240531	114600	11544460	8870	8870	8870	8870	52
473	20240531	114500	11083220	8890	8890	8890	8890	0
474	20240531	114400	11083220	8890	8890	8890	8890	0
475	20240531	114300	11083220	8890	8890	8890	8890	0
476	20240531	114200	11083220	8890	8890	8890	8890	0
477	20240531	114100	11083220	8890	8890	8890	8890	0
478	20240531	114000	11083220	8890	8890	8890	8890	0
479	20240531	113900	11083220	8890	8890	8890	8890	0
480	20240531	113800	11083220	8890	8890	8890	8890	0
481	20240531	113700	11083220	8890	8890	8890	8890	0
482	20240531	113600	11083220	8890	8890	8890	8890	0
483	20240531	113500	11083220	8890	8890	8890	8890	0
484	20240531	113400	11083220	8890	8890	8890	8890	0
485	20240531	113300	11083220	8890	8890	8890	8890	0
486	20240531	113200	11083220	8890	8890	8890	8890	0
487	20240531	113100	11083220	8890	8890	8890	8890	0
488	20240531	113000	11083220	8890	8890	8890	8890	0
489	20240531	112900	11083220	8890	8890	8890	8890	0
490	20240531	112800	11083220	8890	8890	8890	8890	0
491	20240531	112700	11083220	8890	8890	8890	8890	0
492	20240531	112600	11083220	8890	8890	8890	8890	1
493	20240531	112500	11074330	8890	8890	8890	8890	0
494	20240531	112400	11074330	8890	8890	8890	8890	0
495	20240531	112300	11074330	8890	8890	8890	8890	0
496	20240531	112200	11074330	8890	8890	8890	8890	0
497	20240531	112100	11074330	8890	8890	8890	8890	0
498	20240531	112000	11074330	8890	8890	8890	8890	0
499	20240531	111900	11074330	8890	8890	8890	8890	0
500	20240531	111800	11074330	8890	8890	8890	8890	0
501	20240531	111700	11074330	8890	8890	8890	8890	0
502	20240531	111600	11074330	8890	8890	8890	8890	0
503	20240531	111500	11074330	8890	8890	8890	8890	0
504	20240531	111400	11074330	8890	8890	8890	8890	0
505	20240531	111300	11074330	8890	8890	8890	8890	0
506	20240531	111200	11074330	8890	8890	8890	8890	0
507	20240531	111100	11074330	8890	8890	8890	8890	0
508	20240531	111000	11074330	8890	8890	8890	8890	0
509	20240531	110900	11074330	8890	8890	8890	8890	0
510	20240531	110800	11074330	8890	8890	8890	8890	0
511	20240531	110700	11074330	8890	8890	8890	8890	0
512	20240531	110600	11074330	8890	8890	8890	8890	0
513	20240531	110500	11074330	8890	8890	8890	8890	1
514	20240531	110400	11065440	8890	8890	8890	8890	0
515	20240531	110300	11065440	8890	8890	8890	8890	0
516	20240531	110200	11065440	8890	8890	8890	8890	0
517	20240531	110100	11065440	8890	8890	8890	8890	0
518	20240531	110000	11065440	8890	8890	8890	8890	0
519	20240531	105900	11065440	8890	8890	8890	8890	0
520	20240531	105800	11065440	8890	8890	8890	8890	0
521	20240531	105700	11065440	8890	8890	8890	8890	0
522	20240531	105600	11065440	8890	8890	8890	8890	0
523	20240531	105500	11065440	8890	8890	8890	8890	0
524	20240531	105400	11065440	8890	8890	8890	8890	0
525	20240531	105300	11065440	8890	8890	8890	8890	0
526	20240531	105200	11065440	8890	8890	8890	8890	0
527	20240531	105100	11065440	8890	8890	8890	8890	0
528	20240531	105000	11065440	8890	8890	8890	8890	0
529	20240531	104900	11065440	8890	8890	8890	8890	0
530	20240531	104800	11065440	8890	8890	8890	8890	0
531	20240531	104700	11065440	8890	8890	8890	8890	0
532	20240531	104600	11065440	8890	8890	8890	8890	4
533	20240531	104500	11029880	8890	8890	8890	8890	0
534	20240531	104400	11029880	8890	8890	8890	8890	0
535	20240531	104300	11029880	8890	8890	8890	8890	0
536	20240531	104200	11029880	8890	8890	8890	8890	0
537	20240531	104100	11029880	8890	8890	8890	8890	0
538	20240531	104000	11029880	8890	8890	8890	8890	0
539	20240531	103900	11029880	8890	8890	8890	8890	0
540	20240531	103800	11029880	8890	8890	8890	8890	0
541	20240531	103700	11029880	8890	8890	8890	8890	0
542	20240531	103600	11029880	8890	8890	8890	8890	0
543	20240531	103500	11029880	8890	8890	8890	8890	50
544	20240531	103400	10585380	8890	8890	8890	8890	0
545	20240531	103300	10585380	8890	8890	8890	8890	0
546	20240531	103200	10585380	8890	8890	8890	8890	0
547	20240531	103100	10585380	8890	8890	8890	8890	0
548	20240531	103000	10585380	8890	8890	8890	8890	1
549	20240531	102900	10576490	8880	8880	8880	8880	0
550	20240531	102800	10576490	8880	8880	8880	8880	0
551	20240531	102700	10576490	8880	8880	8880	8880	0
552	20240531	102600	10576490	8880	8880	8880	8880	0
553	20240531	102500	10576490	8880	8880	8880	8880	0
554	20240531	102400	10576490	8880	8880	8880	8880	0
555	20240531	102300	10576490	8880	8880	8880	8880	0
556	20240531	102200	10576490	8880	8880	8880	8880	0
557	20240531	102100	10576490	8880	8880	8880	8880	0
558	20240531	102000	10576490	8880	8880	8880	8880	0
559	20240531	101900	10576490	8880	8880	8880	8880	0
560	20240531	101800	10576490	8880	8880	8880	8880	0
561	20240531	101700	10576490	8880	8880	8880	8880	0
562	20240531	101600	10576490	8880	8880	8880	8880	0
563	20240531	101500	10576490	8880	8880	8880	8880	0
564	20240531	101400	10576490	8880	8880	8880	8880	0
565	20240531	101300	10576490	8880	8880	8880	8880	100
566	20240531	101200	9688490	8890	8890	8890	8890	11
567	20240531	101100	9590700	8890	8890	8890	8890	0
568	20240531	101000	9590700	8890	8890	8890	8890	0
569	20240531	100900	9590700	8890	8890	8890	8890	0
570	20240531	100800	9590700	8890	8890	8890	8890	0
571	20240531	100700	9590700	8890	8890	8890	8890	0
572	20240531	100600	9590700	8890	8890	8890	8890	0
573	20240531	100500	9590700	8890	8890	8890	8890	0
574	20240531	100400	9590700	8890	8890	8890	8890	1
575	20240531	100300	9581810	8890	8890	8890	8890	0
576	20240531	100200	9581810	8890	8890	8890	8890	1
577	20240531	100100	9572920	8890	8890	8890	8890	0
578	20240531	100000	9572920	8890	8890	8890	8890	0
579	20240531	095900	9572920	8890	8890	8890	8890	0
580	20240531	095800	9572920	8890	8890	8890	8890	1
581	20240531	095700	9564030	8890	8890	8890	8890	0
582	20240531	095600	9564030	8890	8890	8890	8890	3
583	20240531	095500	9537360	8870	8870	8870	8870	0
584	20240531	095400	9537360	8870	8870	8870	8870	0
585	20240531	095300	9537360	8870	8870	8870	8870	0
586	20240531	095200	9537360	8870	8870	8870	8870	0
587	20240531	095100	9537360	8870	8870	8870	8870	0
588	20240531	095000	9537360	8870	8870	8870	8870	0
589	20240531	094900	9537360	8870	8870	8870	8870	0
590	20240531	094800	9537360	8870	8870	8870	8870	0
591	20240531	094700	9537360	8870	8870	8870	8870	0
592	20240531	094600	9537360	8870	8880	8880	8870	12
593	20240531	094500	9430880	8880	8880	8880	8880	6
594	20240531	094400	9377600	8880	8880	8880	8880	0
595	20240531	094300	9377600	8880	8880	8880	8880	1
596	20240531	094200	9368720	8880	8880	8880	8880	0
597	20240531	094100	9368720	8880	8880	8880	8880	69
598	20240531	094000	8756000	8870	8870	8870	8870	1
599	20240531	093900	8747130	8870	8870	8870	8870	0
600	20240531	093800	8747130	8870	8870	8870	8870	0
601	20240531	093700	8747130	8870	8870	8870	8870	0
602	20240531	093600	8747130	8870	8880	8880	8860	4
603	20240531	093500	8711650	8840	8840	8840	8840	0
604	20240531	093400	8711650	8840	8840	8840	8840	0
605	20240531	093300	8711650	8840	8860	8860	8840	2
606	20240531	093200	8693950	8850	8850	8850	8850	0
607	20240531	093100	8693950	8850	8830	8850	8830	143
608	20240531	093000	7428700	8830	8830	8830	8830	1
609	20240531	092900	7419870	8830	8830	8830	8830	12
610	20240531	092800	7313910	8830	8800	8830	8800	627
611	20240531	092700	1778400	8810	8830	8830	8810	70
612	20240531	092600	1160330	8870	8840	8870	8830	35
613	20240531	092500	851050	8840	8840	8840	8840	0
614	20240531	092400	851050	8840	8870	8870	8830	21
615	20240531	092300	665430	8830	8830	8830	8830	0
616	20240531	092200	665430	8830	8830	8830	8830	0
617	20240531	092100	665430	8830	8880	8880	8790	37
618	20240531	092000	339350	8890	8890	8890	8890	0
619	20240531	091900	339350	8890	8890	8890	8890	0
620	20240531	091800	339350	8890	8890	8890	8890	0
621	20240531	091700	339350	8890	8890	8890	8890	1
622	20240531	091600	330460	8910	8910	8910	8910	0
623	20240531	091500	330460	8910	8910	8910	8910	5
624	20240531	091400	285910	8930	8930	8930	8930	0
625	20240531	091300	285910	8930	8930	8930	8930	0
626	20240531	091200	285910	8930	8930	8930	8930	0
627	20240531	091100	285910	8930	8930	8930	8930	0
628	20240531	091000	285910	8930	8930	8930	8930	1
629	20240531	090900	276980	8950	8950	8950	8950	0
630	20240531	090800	276980	8950	8950	8950	8950	0
631	20240531	090700	276980	8950	8950	8950	8950	18
632	20240531	090600	115880	8960	8960	8960	8960	0
633	20240531	090500	115880	8960	8960	8960	8960	0
634	20240531	090400	115880	8960	8960	8960	8960	0
635	20240531	090300	115880	8960	8960	8960	8960	0
636	20240531	090200	115880	8960	8960	8960	8960	1
637	20240531	090100	106920	8970	8880	8970	8880	6
638	20240531	090000	53280	8880	8880	8880	8880	6