KissMeData/092440/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200400	13475210	2975	2975	2975	2975	855
3	20240531	200300	13475210	2975	2975	2975	2975	0
4	20240531	200200	13475210	2975	2975	2975	2975	0
5	20240531	200100	13475210	2975	2975	2975	2975	0
6	20240531	200000	13475210	2975	2975	2975	2975	0
7	20240531	195900	13475210	2975	2975	2975	2975	0
8	20240531	195800	13475210	2975	2975	2975	2975	0
9	20240531	195700	13475210	2975	2975	2975	2975	0
10	20240531	195600	13475210	2975	2975	2975	2975	0
11	20240531	195500	13475210	2975	2975	2975	2975	0
12	20240531	195400	13475210	2975	2975	2975	2975	0
13	20240531	195300	13475210	2975	2975	2975	2975	0
14	20240531	195200	13475210	2975	2975	2975	2975	0
15	20240531	195100	13475210	2975	2975	2975	2975	0
16	20240531	195000	13475210	2975	2975	2975	2975	0
17	20240531	194900	13475210	2975	2975	2975	2975	0
18	20240531	194800	13475210	2975	2975	2975	2975	0
19	20240531	194700	13475210	2975	2975	2975	2975	0
20	20240531	194600	13475210	2975	2975	2975	2975	0
21	20240531	194500	13475210	2975	2975	2975	2975	0
22	20240531	194400	13475210	2975	2975	2975	2975	0
23	20240531	194300	13475210	2975	2975	2975	2975	0
24	20240531	194200	13475210	2975	2975	2975	2975	0
25	20240531	194100	13475210	2975	2975	2975	2975	0
26	20240531	194000	13475210	2975	2975	2975	2975	0
27	20240531	193900	13475210	2975	2975	2975	2975	0
28	20240531	193800	13475210	2975	2975	2975	2975	0
29	20240531	193700	13475210	2975	2975	2975	2975	0
30	20240531	193600	13475210	2975	2975	2975	2975	0
31	20240531	193500	13475210	2975	2975	2975	2975	0
32	20240531	193400	13475210	2975	2975	2975	2975	855
33	20240531	193300	13475210	2975	2975	2975	2975	0
34	20240531	193200	13475210	2975	2975	2975	2975	0
35	20240531	193100	13475210	2975	2975	2975	2975	0
36	20240531	193000	13475210	2975	2975	2975	2975	0
37	20240531	192900	13475210	2975	2975	2975	2975	0
38	20240531	192800	13475210	2975	2975	2975	2975	0
39	20240531	192700	13475210	2975	2975	2975	2975	0
40	20240531	192600	13475210	2975	2975	2975	2975	0
41	20240531	192500	13475210	2975	2975	2975	2975	0
42	20240531	192400	13475210	2975	2975	2975	2975	0
43	20240531	192300	13475210	2975	2975	2975	2975	0
44	20240531	192200	13475210	2975	2975	2975	2975	0
45	20240531	192100	13475210	2975	2975	2975	2975	0
46	20240531	192000	13475210	2975	2975	2975	2975	0
47	20240531	191900	13475210	2975	2975	2975	2975	0
48	20240531	191800	13475210	2975	2975	2975	2975	0
49	20240531	191700	13475210	2975	2975	2975	2975	0
50	20240531	191600	13475210	2975	2975	2975	2975	0
51	20240531	191500	13475210	2975	2975	2975	2975	0
52	20240531	191400	13475210	2975	2975	2975	2975	0
53	20240531	191300	13475210	2975	2975	2975	2975	0
54	20240531	191200	13475210	2975	2975	2975	2975	0
55	20240531	191100	13475210	2975	2975	2975	2975	0
56	20240531	191000	13475210	2975	2975	2975	2975	0
57	20240531	190900	13475210	2975	2975	2975	2975	0
58	20240531	190800	13475210	2975	2975	2975	2975	0
59	20240531	190700	13475210	2975	2975	2975	2975	0
60	20240531	190600	13475210	2975	2975	2975	2975	0
61	20240531	190500	13475210	2975	2975	2975	2975	0
62	20240531	190400	13475210	2975	2975	2975	2975	855
63	20240531	190300	13475210	2975	2975	2975	2975	0
64	20240531	190200	13475210	2975	2975	2975	2975	0
65	20240531	190100	13475210	2975	2975	2975	2975	0
66	20240531	190000	13475210	2975	2975	2975	2975	0
67	20240531	185900	13475210	2975	2975	2975	2975	0
68	20240531	185800	13475210	2975	2975	2975	2975	0
69	20240531	185700	13475210	2975	2975	2975	2975	0
70	20240531	185600	13475210	2975	2975	2975	2975	0
71	20240531	185500	13475210	2975	2975	2975	2975	0
72	20240531	185400	13475210	2975	2975	2975	2975	0
73	20240531	185300	13475210	2975	2975	2975	2975	0
74	20240531	185200	13475210	2975	2975	2975	2975	0
75	20240531	185100	13475210	2975	2975	2975	2975	0
76	20240531	185000	13475210	2975	2975	2975	2975	0
77	20240531	184900	13475210	2975	2975	2975	2975	0
78	20240531	184800	13475210	2975	2975	2975	2975	0
79	20240531	184700	13475210	2975	2975	2975	2975	0
80	20240531	184600	13475210	2975	2975	2975	2975	0
81	20240531	184500	13475210	2975	2975	2975	2975	0
82	20240531	184400	13475210	2975	2975	2975	2975	0
83	20240531	184300	13475210	2975	2975	2975	2975	0
84	20240531	184200	13475210	2975	2975	2975	2975	0
85	20240531	184100	13475210	2975	2975	2975	2975	0
86	20240531	184000	13475210	2975	2975	2975	2975	0
87	20240531	183900	13475210	2975	2975	2975	2975	0
88	20240531	183800	13475210	2975	2975	2975	2975	0
89	20240531	183700	13475210	2975	2975	2975	2975	0
90	20240531	183600	13475210	2975	2975	2975	2975	0
91	20240531	183500	13475210	2975	2975	2975	2975	0
92	20240531	183400	13475210	2975	2975	2975	2975	855
93	20240531	183300	13475210	2975	2975	2975	2975	0
94	20240531	183200	13475210	2975	2975	2975	2975	0
95	20240531	183100	13475210	2975	2975	2975	2975	0
96	20240531	183000	13475210	2975	2975	2975	2975	0
97	20240531	182900	13475210	2975	2975	2975	2975	0
98	20240531	182800	13475210	2975	2975	2975	2975	0
99	20240531	182700	13475210	2975	2975	2975	2975	0
100	20240531	182600	13475210	2975	2975	2975	2975	0
101	20240531	182500	13475210	2975	2975	2975	2975	0
102	20240531	182400	13475210	2975	2975	2975	2975	0
103	20240531	182300	13475210	2975	2975	2975	2975	0
104	20240531	182200	13475210	2975	2975	2975	2975	0
105	20240531	182100	13475210	2975	2975	2975	2975	0
106	20240531	182000	13475210	2975	2975	2975	2975	0
107	20240531	181900	13475210	2975	2975	2975	2975	0
108	20240531	181800	13475210	2975	2975	2975	2975	0
109	20240531	181700	13475210	2975	2975	2975	2975	0
110	20240531	181600	13475210	2975	2975	2975	2975	0
111	20240531	181500	13475210	2975	2975	2975	2975	0
112	20240531	181400	13475210	2975	2975	2975	2975	0
113	20240531	181300	13475210	2975	2975	2975	2975	0
114	20240531	181200	13475210	2975	2975	2975	2975	0
115	20240531	181100	13475210	2975	2975	2975	2975	0
116	20240531	181000	13475210	2975	2975	2975	2975	0
117	20240531	180900	13475210	2975	2975	2975	2975	0
118	20240531	180800	13475210	2975	2975	2975	2975	0
119	20240531	180700	13475210	2975	2975	2975	2975	0
120	20240531	180600	13475210	2975	2975	2975	2975	0
121	20240531	180500	13475210	2975	2975	2975	2975	0
122	20240531	180400	13475210	2975	2975	2975	2975	855
123	20240531	180300	13475210	2975	2975	2975	2975	0
124	20240531	180200	13475210	2975	2975	2975	2975	0
125	20240531	180100	13475210	2975	2975	2975	2975	0
126	20240531	180000	13475210	2975	2975	2975	2975	0
127	20240531	175900	13475210	2975	2975	2975	2975	0
128	20240531	175800	13475210	2975	2975	2975	2975	0
129	20240531	175700	13475210	2975	2975	2975	2975	0
130	20240531	175600	13475210	2975	2975	2975	2975	0
131	20240531	175500	13475210	2975	2975	2975	2975	0
132	20240531	175400	13475210	2975	2975	2975	2975	0
133	20240531	175300	13475210	2975	2975	2975	2975	0
134	20240531	175200	13475210	2975	2975	2975	2975	0
135	20240531	175100	13475210	2975	2975	2975	2975	0
136	20240531	175000	13475210	2975	2975	2975	2975	0
137	20240531	174900	13475210	2975	2975	2975	2975	0
138	20240531	174800	13475210	2975	2975	2975	2975	0
139	20240531	174700	13475210	2975	2975	2975	2975	0
140	20240531	174600	13475210	2975	2975	2975	2975	0
141	20240531	174500	13475210	2975	2975	2975	2975	0
142	20240531	174400	13475210	2975	2975	2975	2975	0
143	20240531	174300	13475210	2975	2975	2975	2975	0
144	20240531	174200	13475210	2975	2975	2975	2975	0
145	20240531	174100	13475210	2975	2975	2975	2975	0
146	20240531	174000	13475210	2975	2975	2975	2975	0
147	20240531	173900	13475210	2975	2975	2975	2975	0
148	20240531	173800	13475210	2975	2975	2975	2975	0
149	20240531	173700	13475210	2975	2975	2975	2975	0
150	20240531	173600	13475210	2975	2975	2975	2975	0
151	20240531	173500	13475210	2975	2975	2975	2975	0
152	20240531	173400	13475210	2975	2975	2975	2975	855
153	20240531	173300	13475210	2975	2975	2975	2975	0
154	20240531	173200	13475210	2975	2975	2975	2975	0
155	20240531	173100	13475210	2975	2975	2975	2975	0
156	20240531	173000	13475210	2975	2975	2975	2975	0
157	20240531	172900	13475210	2975	2975	2975	2975	0
158	20240531	172800	13475210	2975	2975	2975	2975	0
159	20240531	172700	13475210	2975	2975	2975	2975	0
160	20240531	172600	13475210	2975	2975	2975	2975	0
161	20240531	172500	13475210	2975	2975	2975	2975	0
162	20240531	172400	13475210	2975	2975	2975	2975	0
163	20240531	172300	13475210	2975	2975	2975	2975	0
164	20240531	172200	13475210	2975	2975	2975	2975	0
165	20240531	172100	13475210	2975	2975	2975	2975	0
166	20240531	172000	13475210	2975	2975	2975	2975	0
167	20240531	171900	13475210	2975	2975	2975	2975	0
168	20240531	171800	13475210	2975	2975	2975	2975	0
169	20240531	171700	13475210	2975	2975	2975	2975	0
170	20240531	171600	13475210	2975	2975	2975	2975	0
171	20240531	171500	13475210	2975	2975	2975	2975	0
172	20240531	171400	13475210	2975	2975	2975	2975	0
173	20240531	171300	13475210	2975	2975	2975	2975	0
174	20240531	171200	13475210	2975	2975	2975	2975	0
175	20240531	171100	13475210	2975	2975	2975	2975	0
176	20240531	171000	13475210	2975	2975	2975	2975	0
177	20240531	170900	13475210	2975	2975	2975	2975	0
178	20240531	170800	13475210	2975	2975	2975	2975	0
179	20240531	170700	13475210	2975	2975	2975	2975	0
180	20240531	170600	13475210	2975	2975	2975	2975	0
181	20240531	170500	13475210	2975	2975	2975	2975	0
182	20240531	170400	13475210	2975	2975	2975	2975	855
183	20240531	170300	13475210	2975	2975	2975	2975	0
184	20240531	170200	13475210	2975	2975	2975	2975	0
185	20240531	170100	13475210	2975	2975	2975	2975	0
186	20240531	170000	13475210	2975	2975	2975	2975	0
187	20240531	165900	13475210	2975	2975	2975	2975	0
188	20240531	165800	13475210	2975	2975	2975	2975	0
189	20240531	165700	13475210	2975	2975	2975	2975	0
190	20240531	165600	13475210	2975	2975	2975	2975	0
191	20240531	165500	13475210	2975	2975	2975	2975	0
192	20240531	165400	13475210	2975	2975	2975	2975	0
193	20240531	165300	13475210	2975	2975	2975	2975	0
194	20240531	165200	13475210	2975	2975	2975	2975	0
195	20240531	165100	13475210	2975	2975	2975	2975	0
196	20240531	165000	13475210	2975	2975	2975	2975	0
197	20240531	164900	13475210	2975	2975	2975	2975	0
198	20240531	164800	13475210	2975	2975	2975	2975	0
199	20240531	164700	13475210	2975	2975	2975	2975	0
200	20240531	164600	13475210	2975	2975	2975	2975	0
201	20240531	164500	13475210	2975	2975	2975	2975	0
202	20240531	164400	13475210	2975	2975	2975	2975	0
203	20240531	164300	13475210	2975	2975	2975	2975	0
204	20240531	164200	13475210	2975	2975	2975	2975	0
205	20240531	164100	13475210	2975	2975	2975	2975	0
206	20240531	164000	13475210	2975	2975	2975	2975	0
207	20240531	163900	13475210	2975	2975	2975	2975	0
208	20240531	163800	13475210	2975	2975	2975	2975	0
209	20240531	163700	13475210	2975	2975	2975	2975	0
210	20240531	163600	13475210	2975	2975	2975	2975	0
211	20240531	163500	13475210	2975	2975	2975	2975	0
212	20240531	163400	13475210	2975	2975	2975	2975	855
213	20240531	163300	13475210	2975	2975	2975	2975	0
214	20240531	163200	13475210	2975	2975	2975	2975	0
215	20240531	163100	13475210	2975	2975	2975	2975	0
216	20240531	163000	13475210	2975	2975	2975	2975	0
217	20240531	162900	13475210	2975	2975	2975	2975	0
218	20240531	162800	13475210	2975	2975	2975	2975	0
219	20240531	162700	13475210	2975	2975	2975	2975	0
220	20240531	162600	13475210	2975	2975	2975	2975	0
221	20240531	162500	13475210	2975	2975	2975	2975	0
222	20240531	162400	13475210	2975	2975	2975	2975	0
223	20240531	162300	13475210	2975	2975	2975	2975	0
224	20240531	162200	13475210	2975	2975	2975	2975	0
225	20240531	162100	13475210	2975	2975	2975	2975	0
226	20240531	162000	13475210	2975	2975	2975	2975	0
227	20240531	161900	13475210	2975	2975	2975	2975	0
228	20240531	161800	13475210	2975	2975	2975	2975	0
229	20240531	161700	13475210	2975	2975	2975	2975	0
230	20240531	161600	13475210	2975	2975	2975	2975	0
231	20240531	161500	13475210	2975	2975	2975	2975	0
232	20240531	161400	13475210	2975	2975	2975	2975	0
233	20240531	161300	13475210	2975	2975	2975	2975	0
234	20240531	161200	13475210	2975	2975	2975	2975	0
235	20240531	161100	13475210	2975	2975	2975	2975	0
236	20240531	161000	13475210	2975	2975	2975	2975	0
237	20240531	160900	13475210	2975	2975	2975	2975	0
238	20240531	160800	13475210	2975	2975	2975	2975	0
239	20240531	160700	13475210	2975	2975	2975	2975	0
240	20240531	160600	13475210	2975	2975	2975	2975	0
241	20240531	160500	13475210	2975	2975	2975	2975	0
242	20240531	160400	13475210	2975	2975	2975	2975	855
243	20240531	160300	13475210	2975	2975	2975	2975	0
244	20240531	160200	13475210	2975	2975	2975	2975	0
245	20240531	160100	13475210	2975	2975	2975	2975	0
246	20240531	160000	13475210	2975	2975	2975	2975	0
247	20240531	155900	13475210	2975	2975	2975	2975	0
248	20240531	155800	13475210	2975	2975	2975	2975	0
249	20240531	155700	13475210	2975	2975	2975	2975	0
250	20240531	155600	13475210	2975	2975	2975	2975	0
251	20240531	155500	13475210	2975	2975	2975	2975	0
252	20240531	155400	13475210	2975	2975	2975	2975	0
253	20240531	155300	13475210	2975	2975	2975	2975	0
254	20240531	155200	13475210	2975	2975	2975	2975	0
255	20240531	155100	13475210	2975	2975	2975	2975	0
256	20240531	155000	13475210	2975	2975	2975	2975	0
257	20240531	154900	13475210	2975	2975	2975	2975	0
258	20240531	154800	13475210	2975	2975	2975	2975	0
259	20240531	154700	13475210	2975	2975	2975	2975	0
260	20240531	154600	13475210	2975	2975	2975	2975	0
261	20240531	154500	13475210	2975	2975	2975	2975	0
262	20240531	154400	13475210	2975	2975	2975	2975	0
263	20240531	154300	13475210	2975	2975	2975	2975	0
264	20240531	154200	13475210	2975	2975	2975	2975	0
265	20240531	154100	13475210	2975	2975	2975	2975	0
266	20240531	154000	13475210	2975	2975	2975	2975	0
267	20240531	153900	13475210	2975	2975	2975	2975	0
268	20240531	153800	13475210	2975	2975	2975	2975	0
269	20240531	153700	13475210	2975	2975	2975	2975	0
270	20240531	153600	13475210	2975	2975	2975	2975	0
271	20240531	153500	13475210	2975	2975	2975	2975	0
272	20240531	153400	13475210	2975	2975	2975	2975	855
273	20240531	153300	13475210	2975	2975	2975	2975	0
274	20240531	153200	13475210	2975	2975	2975	2975	0
275	20240531	153100	13475210	2975	2975	2975	2975	0
276	20240531	153000	13475210	2975	2975	2975	2975	855
277	20240531	152900	10931585	2965	2965	2965	2965	0
278	20240531	152800	10931585	2965	2965	2965	2965	0
279	20240531	152700	10931585	2965	2965	2965	2965	0
280	20240531	152600	10931585	2965	2965	2965	2965	0
281	20240531	152500	10931585	2965	2965	2965	2965	0
282	20240531	152400	10931585	2965	2965	2965	2965	0
283	20240531	152300	10931585	2965	2965	2965	2965	0
284	20240531	152200	10931585	2965	2965	2965	2965	0
285	20240531	152100	10931585	2965	2965	2965	2965	0
286	20240531	152000	10931585	2965	2965	2965	2965	0
287	20240531	151900	10931585	2965	2965	2965	2965	0
288	20240531	151800	10931585	2965	2965	2965	2965	0
289	20240531	151700	10931585	2965	2965	2965	2965	0
290	20240531	151600	10931585	2965	2965	2965	2965	16
291	20240531	151500	10884145	2965	2965	2965	2965	0
292	20240531	151400	10884145	2965	2965	2965	2965	0
293	20240531	151300	10884145	2965	2965	2965	2965	0
294	20240531	151200	10884145	2965	2965	2965	2965	1
295	20240531	151100	10881180	2965	2965	2965	2965	0
296	20240531	151000	10881180	2965	2965	2965	2965	1
297	20240531	150900	10878215	2960	2960	2960	2960	0
298	20240531	150800	10878215	2960	2960	2960	2960	0
299	20240531	150700	10878215	2960	2960	2960	2960	0
300	20240531	150600	10878215	2960	2960	2960	2960	36
301	20240531	150500	10771655	2960	2960	2960	2960	0
302	20240531	150400	10771655	2960	2960	2960	2960	0
303	20240531	150300	10771655	2960	2960	2960	2960	0
304	20240531	150200	10771655	2960	2960	2960	2960	0
305	20240531	150100	10771655	2960	2960	2960	2960	0
306	20240531	150000	10771655	2960	2960	2960	2960	0
307	20240531	145900	10771655	2960	2960	2960	2960	0
308	20240531	145800	10771655	2960	2960	2960	2960	0
309	20240531	145700	10771655	2960	2960	2960	2960	0
310	20240531	145600	10771655	2960	2960	2960	2960	0
311	20240531	145500	10771655	2960	2960	2960	2960	0
312	20240531	145400	10771655	2960	2960	2960	2960	0
313	20240531	145300	10771655	2960	2960	2960	2960	0
314	20240531	145200	10771655	2960	2960	2960	2960	0
315	20240531	145100	10771655	2960	2960	2960	2960	0
316	20240531	145000	10771655	2960	2960	2960	2960	0
317	20240531	144900	10771655	2960	2960	2960	2960	0
318	20240531	144800	10771655	2960	2960	2960	2960	0
319	20240531	144700	10771655	2960	2960	2960	2960	0
320	20240531	144600	10771655	2960	2960	2960	2960	0
321	20240531	144500	10771655	2960	2960	2960	2960	0
322	20240531	144400	10771655	2960	2960	2960	2960	0
323	20240531	144300	10771655	2960	2960	2960	2960	0
324	20240531	144200	10771655	2960	2960	2960	2960	200
325	20240531	144100	10179655	2960	2960	2960	2960	0
326	20240531	144000	10179655	2960	2960	2960	2960	0
327	20240531	143900	10179655	2960	2960	2960	2960	157
328	20240531	143800	9714935	2965	2965	2965	2965	0
329	20240531	143700	9714935	2965	2965	2965	2965	0
330	20240531	143600	9714935	2965	2965	2965	2965	0
331	20240531	143500	9714935	2965	2965	2965	2965	0
332	20240531	143400	9714935	2965	2965	2965	2965	0
333	20240531	143300	9714935	2965	2965	2965	2965	0
334	20240531	143200	9714935	2965	2965	2965	2965	0
335	20240531	143100	9714935	2965	2965	2965	2965	0
336	20240531	143000	9714935	2965	2965	2965	2965	0
337	20240531	142900	9714935	2965	2965	2965	2965	0
338	20240531	142800	9714935	2965	2965	2965	2965	0
339	20240531	142700	9714935	2965	2965	2965	2965	0
340	20240531	142600	9714935	2965	2965	2965	2965	0
341	20240531	142500	9714935	2965	2965	2965	2965	201
342	20240531	142400	9118970	2965	2965	2965	2965	0
343	20240531	142300	9118970	2965	2965	2965	2965	0
344	20240531	142200	9118970	2965	2965	2965	2965	0
345	20240531	142100	9118970	2965	2965	2965	2965	0
346	20240531	142000	9118970	2965	2965	2965	2965	0
347	20240531	141900	9118970	2965	2965	2965	2965	0
348	20240531	141800	9118970	2965	2965	2965	2965	0
349	20240531	141700	9118970	2965	2965	2965	2965	0
350	20240531	141600	9118970	2965	2965	2965	2965	3
351	20240531	141500	9110075	2960	2960	2960	2960	0
352	20240531	141400	9110075	2960	2960	2960	2960	0
353	20240531	141300	9110075	2960	2960	2960	2960	216
354	20240531	141200	8470715	2955	2955	2955	2955	0
355	20240531	141100	8470715	2955	2955	2955	2955	0
356	20240531	141000	8470715	2955	2955	2955	2955	0
357	20240531	140900	8470715	2955	2955	2955	2955	0
358	20240531	140800	8470715	2955	2955	2955	2955	0
359	20240531	140700	8470715	2955	2955	2955	2955	0
360	20240531	140600	8470715	2955	2955	2955	2955	0
361	20240531	140500	8470715	2955	2955	2955	2955	0
362	20240531	140400	8470715	2955	2955	2955	2955	0
363	20240531	140300	8470715	2955	2955	2955	2955	0
364	20240531	140200	8470715	2955	2955	2955	2955	0
365	20240531	140100	8470715	2955	2955	2955	2955	0
366	20240531	140000	8470715	2955	2955	2955	2955	0
367	20240531	135900	8470715	2955	2955	2955	2955	0
368	20240531	135800	8470715	2955	2955	2955	2955	0
369	20240531	135700	8470715	2955	2955	2955	2955	0
370	20240531	135600	8470715	2955	2955	2955	2955	0
371	20240531	135500	8470715	2955	2955	2955	2955	0
372	20240531	135400	8470715	2955	2955	2955	2955	0
373	20240531	135300	8470715	2955	2955	2955	2955	0
374	20240531	135200	8470715	2955	2955	2955	2955	214
375	20240531	135100	7838345	2955	2955	2955	2955	0
376	20240531	135000	7838345	2955	2955	2955	2955	0
377	20240531	134900	7838345	2955	2955	2955	2955	587
378	20240531	134800	6103760	2960	2960	2960	2960	0
379	20240531	134700	6103760	2960	2960	2960	2960	0
380	20240531	134600	6103760	2960	2960	2960	2960	0
381	20240531	134500	6103760	2960	2960	2960	2960	0
382	20240531	134400	6103760	2960	2960	2960	2960	0
383	20240531	134300	6103760	2960	2960	2960	2960	0
384	20240531	134200	6103760	2960	2960	2960	2960	2
385	20240531	134100	6097840	2955	2955	2955	2955	0
386	20240531	134000	6097840	2955	2955	2955	2955	0
387	20240531	133900	6097840	2955	2955	2955	2955	0
388	20240531	133800	6097840	2955	2955	2955	2955	0
389	20240531	133700	6097840	2955	2955	2955	2955	0
390	20240531	133600	6097840	2955	2955	2955	2955	0
391	20240531	133500	6097840	2955	2955	2955	2955	0
392	20240531	133400	6097840	2955	2955	2955	2955	0
393	20240531	133300	6097840	2955	2955	2955	2955	0
394	20240531	133200	6097840	2955	2955	2955	2955	0
395	20240531	133100	6097840	2955	2955	2955	2955	0
396	20240531	133000	6097840	2955	2955	2955	2955	0
397	20240531	132900	6097840	2955	2955	2955	2955	0
398	20240531	132800	6097840	2955	2955	2955	2955	0
399	20240531	132700	6097840	2955	2955	2955	2955	0
400	20240531	132600	6097840	2955	2955	2955	2955	0
401	20240531	132500	6097840	2955	2955	2955	2955	0
402	20240531	132400	6097840	2955	2955	2955	2955	0
403	20240531	132300	6097840	2955	2955	2955	2955	0
404	20240531	132200	6097840	2955	2955	2955	2955	0
405	20240531	132100	6097840	2955	2955	2955	2955	0
406	20240531	132000	6097840	2955	2955	2955	2955	0
407	20240531	131900	6097840	2955	2955	2955	2955	223
408	20240531	131800	5438875	2960	2960	2960	2960	0
409	20240531	131700	5438875	2960	2960	2960	2960	0
410	20240531	131600	5438875	2960	2960	2960	2960	0
411	20240531	131500	5438875	2960	2960	2960	2960	0
412	20240531	131400	5438875	2960	2960	2960	2960	0
413	20240531	131300	5438875	2960	2960	2960	2960	0
414	20240531	131200	5438875	2960	2960	2960	2960	0
415	20240531	131100	5438875	2960	2960	2960	2960	0
416	20240531	131000	5438875	2960	2960	2960	2960	0
417	20240531	130900	5438875	2960	2960	2960	2960	0
418	20240531	130800	5438875	2960	2960	2960	2960	0
419	20240531	130700	5438875	2960	2960	2960	2960	0
420	20240531	130600	5438875	2960	2960	2960	2960	0
421	20240531	130500	5438875	2960	2960	2960	2960	0
422	20240531	130400	5438875	2960	2960	2960	2960	0
423	20240531	130300	5438875	2960	2960	2960	2960	0
424	20240531	130200	5438875	2960	2960	2960	2960	0
425	20240531	130100	5438875	2960	2960	2960	2960	0
426	20240531	130000	5438875	2960	2960	2960	2960	0
427	20240531	125900	5438875	2960	2960	2960	2960	0
428	20240531	125800	5438875	2960	2960	2960	2960	0
429	20240531	125700	5438875	2960	2960	2960	2960	0
430	20240531	125600	5438875	2960	2960	2960	2960	0
431	20240531	125500	5438875	2960	2960	2960	2960	0
432	20240531	125400	5438875	2960	2960	2960	2960	0
433	20240531	125300	5438875	2960	2960	2960	2960	0
434	20240531	125200	5438875	2960	2960	2960	2960	0
435	20240531	125100	5438875	2960	2960	2960	2960	0
436	20240531	125000	5438875	2960	2960	2960	2960	0
437	20240531	124900	5438875	2960	2960	2960	2960	0
438	20240531	124800	5438875	2960	2960	2960	2960	0
439	20240531	124700	5438875	2960	2960	2960	2960	0
440	20240531	124600	5438875	2960	2960	2960	2960	0
441	20240531	124500	5438875	2960	2960	2960	2960	0
442	20240531	124400	5438875	2960	2960	2960	2960	0
443	20240531	124300	5438875	2960	2960	2960	2960	0
444	20240531	124200	5438875	2960	2960	2960	2960	0
445	20240531	124100	5438875	2960	2960	2960	2960	0
446	20240531	124000	5438875	2960	2960	2960	2960	0
447	20240531	123900	5438875	2960	2960	2960	2960	0
448	20240531	123800	5438875	2960	2960	2960	2960	0
449	20240531	123700	5438875	2960	2960	2960	2960	0
450	20240531	123600	5438875	2960	2960	2960	2960	0
451	20240531	123500	5438875	2960	2960	2960	2960	0
452	20240531	123400	5438875	2960	2960	2960	2960	0
453	20240531	123300	5438875	2960	2960	2960	2960	0
454	20240531	123200	5438875	2960	2960	2960	2960	0
455	20240531	123100	5438875	2960	2960	2960	2960	0
456	20240531	123000	5438875	2960	2960	2960	2960	0
457	20240531	122900	5438875	2960	2960	2960	2960	0
458	20240531	122800	5438875	2960	2960	2960	2960	0
459	20240531	122700	5438875	2960	2960	2960	2960	10
460	20240531	122600	5409275	2960	2960	2960	2960	0
461	20240531	122500	5409275	2960	2960	2960	2960	0
462	20240531	122400	5409275	2960	2960	2960	2960	0
463	20240531	122300	5409275	2960	2960	2960	2960	0
464	20240531	122200	5409275	2960	2960	2960	2960	0
465	20240531	122100	5409275	2960	2960	2960	2960	0
466	20240531	122000	5409275	2960	2960	2960	2960	90
467	20240531	121900	5142875	2960	2960	2960	2960	0
468	20240531	121800	5142875	2960	2960	2960	2960	0
469	20240531	121700	5142875	2960	2960	2960	2960	0
470	20240531	121600	5142875	2960	2960	2960	2960	0
471	20240531	121500	5142875	2960	2960	2960	2960	0
472	20240531	121400	5142875	2960	2960	2960	2960	0
473	20240531	121300	5142875	2960	2960	2960	2960	0
474	20240531	121200	5142875	2960	2960	2960	2960	0
475	20240531	121100	5142875	2960	2960	2960	2960	0
476	20240531	121000	5142875	2960	2960	2960	2960	0
477	20240531	120900	5142875	2960	2960	2960	2960	0
478	20240531	120800	5142875	2960	2960	2960	2960	0
479	20240531	120700	5142875	2960	2960	2960	2960	0
480	20240531	120600	5142875	2960	2960	2960	2960	0
481	20240531	120500	5142875	2960	2960	2960	2960	0
482	20240531	120400	5142875	2960	2960	2960	2960	0
483	20240531	120300	5142875	2960	2960	2960	2960	0
484	20240531	120200	5142875	2960	2960	2960	2960	0
485	20240531	120100	5142875	2960	2960	2960	2960	0
486	20240531	120000	5142875	2960	2960	2960	2960	0
487	20240531	115900	5142875	2960	2960	2960	2960	0
488	20240531	115800	5142875	2960	2960	2960	2960	0
489	20240531	115700	5142875	2960	2960	2960	2960	0
490	20240531	115600	5142875	2960	2960	2960	2960	0
491	20240531	115500	5142875	2960	2960	2960	2960	0
492	20240531	115400	5142875	2960	2960	2960	2960	0
493	20240531	115300	5142875	2960	2960	2960	2960	0
494	20240531	115200	5142875	2960	2960	2960	2960	0
495	20240531	115100	5142875	2960	2960	2960	2960	0
496	20240531	115000	5142875	2960	2960	2960	2960	0
497	20240531	114900	5142875	2960	2960	2960	2960	0
498	20240531	114800	5142875	2960	2960	2960	2960	0
499	20240531	114700	5142875	2960	2960	2960	2960	0
500	20240531	114600	5142875	2960	2960	2960	2960	0
501	20240531	114500	5142875	2960	2960	2960	2960	0
502	20240531	114400	5142875	2960	2960	2960	2960	0
503	20240531	114300	5142875	2960	2960	2960	2960	0
504	20240531	114200	5142875	2960	2960	2960	2960	0
505	20240531	114100	5142875	2960	2960	2960	2960	0
506	20240531	114000	5142875	2960	2960	2960	2960	0
507	20240531	113900	5142875	2960	2960	2960	2960	1
508	20240531	113800	5139915	2955	2955	2955	2955	0
509	20240531	113700	5139915	2955	2955	2955	2955	0
510	20240531	113600	5139915	2955	2955	2955	2955	0
511	20240531	113500	5139915	2955	2955	2955	2955	0
512	20240531	113400	5139915	2955	2955	2955	2955	5
513	20240531	113300	5125140	2960	2960	2960	2960	0
514	20240531	113200	5125140	2960	2960	2960	2960	0
515	20240531	113100	5125140	2960	2960	2960	2960	0
516	20240531	113000	5125140	2960	2960	2960	2960	0
517	20240531	112900	5125140	2960	2960	2960	2960	0
518	20240531	112800	5125140	2960	2960	2960	2960	0
519	20240531	112700	5125140	2960	2960	2960	2960	0
520	20240531	112600	5125140	2960	2960	2960	2960	0
521	20240531	112500	5125140	2960	2960	2960	2960	0
522	20240531	112400	5125140	2960	2960	2960	2960	0
523	20240531	112300	5125140	2960	2960	2960	2960	0
524	20240531	112200	5125140	2960	2960	2960	2960	0
525	20240531	112100	5125140	2960	2960	2960	2960	500
526	20240531	112000	3645140	2955	2955	2955	2955	0
527	20240531	111900	3645140	2955	2955	2955	2955	0
528	20240531	111800	3645140	2955	2955	2955	2955	0
529	20240531	111700	3645140	2955	2955	2955	2955	0
530	20240531	111600	3645140	2955	2955	2955	2955	0
531	20240531	111500	3645140	2955	2955	2955	2955	0
532	20240531	111400	3645140	2955	2955	2955	2955	0
533	20240531	111300	3645140	2955	2955	2955	2955	0
534	20240531	111200	3645140	2955	2955	2955	2955	0
535	20240531	111100	3645140	2955	2955	2955	2955	0
536	20240531	111000	3645140	2955	2955	2955	2955	0
537	20240531	110900	3645140	2955	2955	2955	2955	0
538	20240531	110800	3645140	2955	2955	2955	2955	1
539	20240531	110700	3642185	2955	2955	2955	2955	0
540	20240531	110600	3642185	2955	2955	2955	2955	0
541	20240531	110500	3642185	2955	2955	2955	2955	0
542	20240531	110400	3642185	2955	2955	2955	2955	0
543	20240531	110300	3642185	2955	2955	2955	2955	0
544	20240531	110200	3642185	2955	2955	2955	2955	0
545	20240531	110100	3642185	2955	2955	2955	2955	0
546	20240531	110000	3642185	2955	2955	2955	2955	0
547	20240531	105900	3642185	2955	2955	2955	2955	0
548	20240531	105800	3642185	2955	2955	2955	2955	0
549	20240531	105700	3642185	2955	2955	2955	2955	0
550	20240531	105600	3642185	2955	2955	2955	2955	0
551	20240531	105500	3642185	2955	2955	2955	2955	0
552	20240531	105400	3642185	2955	2955	2955	2955	0
553	20240531	105300	3642185	2955	2955	2955	2955	0
554	20240531	105200	3642185	2955	2955	2955	2955	0
555	20240531	105100	3642185	2955	2955	2955	2955	0
556	20240531	105000	3642185	2955	2955	2955	2955	57
557	20240531	104900	3473750	2955	2955	2955	2955	0
558	20240531	104800	3473750	2955	2955	2955	2955	0
559	20240531	104700	3473750	2955	2955	2955	2955	0
560	20240531	104600	3473750	2955	2955	2955	2955	0
561	20240531	104500	3473750	2955	2955	2955	2955	0
562	20240531	104400	3473750	2955	2955	2955	2955	0
563	20240531	104300	3473750	2955	2955	2955	2955	0
564	20240531	104200	3473750	2955	2955	2955	2955	2
565	20240531	104100	3467840	2960	2960	2960	2960	0
566	20240531	104000	3467840	2960	2960	2960	2960	0
567	20240531	103900	3467840	2960	2960	2960	2960	0
568	20240531	103800	3467840	2960	2960	2960	2960	0
569	20240531	103700	3467840	2960	2960	2960	2960	0
570	20240531	103600	3467840	2960	2960	2960	2960	0
571	20240531	103500	3467840	2960	2960	2960	2960	0
572	20240531	103400	3467840	2960	2960	2960	2960	0
573	20240531	103300	3467840	2960	2960	2960	2960	0
574	20240531	103200	3467840	2960	2960	2960	2960	0
575	20240531	103100	3467840	2960	2960	2960	2960	0
576	20240531	103000	3467840	2960	2960	2960	2960	0
577	20240531	102900	3467840	2960	2960	2960	2960	0
578	20240531	102800	3467840	2960	2960	2960	2960	0
579	20240531	102700	3467840	2960	2960	2960	2960	0
580	20240531	102600	3467840	2960	2960	2960	2960	0
581	20240531	102500	3467840	2960	2960	2960	2960	0
582	20240531	102400	3467840	2960	2960	2960	2960	0
583	20240531	102300	3467840	2960	2960	2960	2960	0
584	20240531	102200	3467840	2960	2960	2960	2960	0
585	20240531	102100	3467840	2960	2960	2960	2960	0
586	20240531	102000	3467840	2960	2960	2960	2960	0
587	20240531	101900	3467840	2960	2960	2960	2960	0
588	20240531	101800	3467840	2960	2960	2960	2960	0
589	20240531	101700	3467840	2960	2960	2960	2960	1
590	20240531	101600	3464880	2965	2965	2965	2965	1
591	20240531	101500	3461915	2960	2960	2960	2960	0
592	20240531	101400	3461915	2960	2960	2960	2960	5
593	20240531	101300	3447115	2960	2960	2960	2960	5
594	20240531	101200	3432315	2960	2960	2960	2960	0
595	20240531	101100	3432315	2960	2960	2960	2960	0
596	20240531	101000	3432315	2960	2960	2960	2960	0
597	20240531	100900	3432315	2960	2960	2960	2960	0
598	20240531	100800	3432315	2960	2960	2960	2960	0
599	20240531	100700	3432315	2960	2960	2960	2960	2
600	20240531	100600	3426395	2955	2955	2955	2955	0
601	20240531	100500	3426395	2955	2955	2955	2955	0
602	20240531	100400	3426395	2955	2955	2955	2955	0
603	20240531	100300	3426395	2955	2955	2955	2955	144
604	20240531	100200	3000875	2955	2955	2955	2955	0
605	20240531	100100	3000875	2955	2955	2955	2955	0
606	20240531	100000	3000875	2955	2955	2955	2955	0
607	20240531	095900	3000875	2955	2955	2955	2955	0
608	20240531	095800	3000875	2955	2955	2955	2955	0
609	20240531	095700	3000875	2955	2955	2955	2955	0
610	20240531	095600	3000875	2955	2955	2955	2955	0
611	20240531	095500	3000875	2955	2955	2955	2955	0
612	20240531	095400	3000875	2955	2955	2955	2955	0
613	20240531	095300	3000875	2955	2955	2955	2955	2
614	20240531	095200	2994965	2950	2950	2950	2950	0
615	20240531	095100	2994965	2950	2950	2950	2950	0
616	20240531	095000	2994965	2950	2950	2950	2950	0
617	20240531	094900	2994965	2950	2950	2950	2950	0
618	20240531	094800	2994965	2950	2950	2950	2950	0
619	20240531	094700	2994965	2950	2950	2950	2950	7
620	20240531	094600	2974315	2950	2950	2950	2950	433
621	20240531	094500	1696965	2955	2955	2955	2955	0
622	20240531	094400	1696965	2955	2955	2955	2955	1
623	20240531	094300	1694010	2950	2950	2950	2950	99
624	20240531	094200	1401960	2955	2955	2955	2955	3
625	20240531	094100	1393095	2955	2955	2955	2955	2
626	20240531	094000	1387185	2950	2950	2950	2950	3
627	20240531	093900	1378335	2950	2950	2950	2950	0
628	20240531	093800	1378335	2950	2950	2950	2950	10
629	20240531	093700	1348835	2950	2950	2950	2950	0
630	20240531	093600	1348835	2950	2950	2950	2950	0
631	20240531	093500	1348835	2950	2950	2950	2950	8
632	20240531	093400	1325235	2950	2950	2950	2950	0
633	20240531	093300	1325235	2950	2950	2950	2950	9
634	20240531	093200	1298685	2950	2950	2950	2950	10
635	20240531	093100	1269185	2950	2950	2950	2950	26
636	20240531	093000	1192485	2950	2950	2950	2950	141
637	20240531	092900	776535	2950	2950	2950	2950	5
638	20240531	092800	761785	2950	2950	2950	2950	100
639	20240531	092700	466785	2950	2950	2950	2950	0
640	20240531	092600	466785	2950	2950	2950	2950	1
641	20240531	092500	463835	2950	2950	2950	2950	0
642	20240531	092400	463835	2950	2950	2950	2950	10
643	20240531	092300	434335	2950	2950	2950	2950	0
644	20240531	092200	434335	2950	2950	2950	2950	50
645	20240531	092100	286835	2955	2955	2955	2955	0
646	20240531	092000	286835	2955	2955	2955	2955	0
647	20240531	091900	286835	2955	2955	2955	2955	0
648	20240531	091800	286835	2955	2955	2955	2955	0
649	20240531	091700	286835	2955	2955	2955	2955	0
650	20240531	091600	286835	2955	2955	2955	2955	0
651	20240531	091500	286835	2955	2955	2955	2955	0
652	20240531	091400	286835	2955	2955	2955	2955	0
653	20240531	091300	286835	2955	2955	2955	2955	20
654	20240531	091200	227735	2955	2955	2955	2955	20
655	20240531	091100	168635	2955	2955	2955	2955	0
656	20240531	091000	168635	2955	2955	2955	2955	0
657	20240531	090900	168635	2955	2955	2955	2955	0
658	20240531	090800	168635	2955	2955	2955	2955	0
659	20240531	090700	168635	2955	2955	2955	2955	0
660	20240531	090600	168635	2955	2955	2955	2955	0
661	20240531	090500	168635	2955	2955	2955	2955	0
662	20240531	090400	168635	2955	2955	2955	2955	6
663	20240531	090300	150905	2955	2955	2955	2955	0
664	20240531	090200	150905	2955	2955	2955	2955	10
665	20240531	090100	121355	2955	2955	2955	2955	1
666	20240531	090000	118400	2960	2960	2960	2960	40