KissMeData/307180/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211100	130333880	2935	2935	2935	2935	1319
3	20240531	211000	130333880	2935	2935	2935	2935	0
4	20240531	210900	130333880	2935	2935	2935	2935	0
5	20240531	210800	130333880	2935	2935	2935	2935	0
6	20240531	210700	130333880	2935	2935	2935	2935	0
7	20240531	210600	130333880	2935	2935	2935	2935	0
8	20240531	210500	130333880	2935	2935	2935	2935	0
9	20240531	210400	130333880	2935	2935	2935	2935	0
10	20240531	210300	130333880	2935	2935	2935	2935	0
11	20240531	210200	130333880	2935	2935	2935	2935	0
12	20240531	210100	130333880	2935	2935	2935	2935	0
13	20240531	210000	130333880	2935	2935	2935	2935	0
14	20240531	205900	130333880	2935	2935	2935	2935	0
15	20240531	205800	130333880	2935	2935	2935	2935	0
16	20240531	205700	130333880	2935	2935	2935	2935	0
17	20240531	205600	130333880	2935	2935	2935	2935	0
18	20240531	205500	130333880	2935	2935	2935	2935	0
19	20240531	205400	130333880	2935	2935	2935	2935	0
20	20240531	205300	130333880	2935	2935	2935	2935	0
21	20240531	205200	130333880	2935	2935	2935	2935	0
22	20240531	205100	130333880	2935	2935	2935	2935	0
23	20240531	205000	130333880	2935	2935	2935	2935	0
24	20240531	204900	130333880	2935	2935	2935	2935	0
25	20240531	204800	130333880	2935	2935	2935	2935	0
26	20240531	204700	130333880	2935	2935	2935	2935	0
27	20240531	204600	130333880	2935	2935	2935	2935	0
28	20240531	204500	130333880	2935	2935	2935	2935	0
29	20240531	204400	130333880	2935	2935	2935	2935	0
30	20240531	204300	130333880	2935	2935	2935	2935	0
31	20240531	204200	130333880	2935	2935	2935	2935	0
32	20240531	204100	130333880	2935	2935	2935	2935	1319
33	20240531	204000	130333880	2935	2935	2935	2935	0
34	20240531	203900	130333880	2935	2935	2935	2935	0
35	20240531	203800	130333880	2935	2935	2935	2935	0
36	20240531	203700	130333880	2935	2935	2935	2935	0
37	20240531	203600	130333880	2935	2935	2935	2935	0
38	20240531	203500	130333880	2935	2935	2935	2935	0
39	20240531	203400	130333880	2935	2935	2935	2935	0
40	20240531	203300	130333880	2935	2935	2935	2935	0
41	20240531	203200	130333880	2935	2935	2935	2935	0
42	20240531	203100	130333880	2935	2935	2935	2935	0
43	20240531	203000	130333880	2935	2935	2935	2935	0
44	20240531	202900	130333880	2935	2935	2935	2935	0
45	20240531	202800	130333880	2935	2935	2935	2935	0
46	20240531	202700	130333880	2935	2935	2935	2935	0
47	20240531	202600	130333880	2935	2935	2935	2935	0
48	20240531	202500	130333880	2935	2935	2935	2935	0
49	20240531	202400	130333880	2935	2935	2935	2935	0
50	20240531	202300	130333880	2935	2935	2935	2935	0
51	20240531	202200	130333880	2935	2935	2935	2935	0
52	20240531	202100	130333880	2935	2935	2935	2935	0
53	20240531	202000	130333880	2935	2935	2935	2935	0
54	20240531	201900	130333880	2935	2935	2935	2935	0
55	20240531	201800	130333880	2935	2935	2935	2935	0
56	20240531	201700	130333880	2935	2935	2935	2935	0
57	20240531	201600	130333880	2935	2935	2935	2935	0
58	20240531	201500	130333880	2935	2935	2935	2935	0
59	20240531	201400	130333880	2935	2935	2935	2935	0
60	20240531	201300	130333880	2935	2935	2935	2935	0
61	20240531	201200	130333880	2935	2935	2935	2935	0
62	20240531	201100	130333880	2935	2935	2935	2935	1319
63	20240531	201000	130333880	2935	2935	2935	2935	0
64	20240531	200900	130333880	2935	2935	2935	2935	0
65	20240531	200800	130333880	2935	2935	2935	2935	0
66	20240531	200700	130333880	2935	2935	2935	2935	0
67	20240531	200600	130333880	2935	2935	2935	2935	0
68	20240531	200500	130333880	2935	2935	2935	2935	0
69	20240531	200400	130333880	2935	2935	2935	2935	0
70	20240531	200300	130333880	2935	2935	2935	2935	0
71	20240531	200200	130333880	2935	2935	2935	2935	0
72	20240531	200100	130333880	2935	2935	2935	2935	0
73	20240531	200000	130333880	2935	2935	2935	2935	0
74	20240531	195900	130333880	2935	2935	2935	2935	0
75	20240531	195800	130333880	2935	2935	2935	2935	0
76	20240531	195700	130333880	2935	2935	2935	2935	0
77	20240531	195600	130333880	2935	2935	2935	2935	0
78	20240531	195500	130333880	2935	2935	2935	2935	0
79	20240531	195400	130333880	2935	2935	2935	2935	0
80	20240531	195300	130333880	2935	2935	2935	2935	0
81	20240531	195200	130333880	2935	2935	2935	2935	0
82	20240531	195100	130333880	2935	2935	2935	2935	0
83	20240531	195000	130333880	2935	2935	2935	2935	0
84	20240531	194900	130333880	2935	2935	2935	2935	0
85	20240531	194800	130333880	2935	2935	2935	2935	0
86	20240531	194700	130333880	2935	2935	2935	2935	0
87	20240531	194600	130333880	2935	2935	2935	2935	0
88	20240531	194500	130333880	2935	2935	2935	2935	0
89	20240531	194400	130333880	2935	2935	2935	2935	0
90	20240531	194300	130333880	2935	2935	2935	2935	0
91	20240531	194200	130333880	2935	2935	2935	2935	0
92	20240531	194100	130333880	2935	2935	2935	2935	1319
93	20240531	194000	130333880	2935	2935	2935	2935	0
94	20240531	193900	130333880	2935	2935	2935	2935	0
95	20240531	193800	130333880	2935	2935	2935	2935	0
96	20240531	193700	130333880	2935	2935	2935	2935	0
97	20240531	193600	130333880	2935	2935	2935	2935	0
98	20240531	193500	130333880	2935	2935	2935	2935	0
99	20240531	193400	130333880	2935	2935	2935	2935	0
100	20240531	193300	130333880	2935	2935	2935	2935	0
101	20240531	193200	130333880	2935	2935	2935	2935	0
102	20240531	193100	130333880	2935	2935	2935	2935	0
103	20240531	193000	130333880	2935	2935	2935	2935	0
104	20240531	192900	130333880	2935	2935	2935	2935	0
105	20240531	192800	130333880	2935	2935	2935	2935	0
106	20240531	192700	130333880	2935	2935	2935	2935	0
107	20240531	192600	130333880	2935	2935	2935	2935	0
108	20240531	192500	130333880	2935	2935	2935	2935	0
109	20240531	192400	130333880	2935	2935	2935	2935	0
110	20240531	192300	130333880	2935	2935	2935	2935	0
111	20240531	192200	130333880	2935	2935	2935	2935	0
112	20240531	192100	130333880	2935	2935	2935	2935	0
113	20240531	192000	130333880	2935	2935	2935	2935	0
114	20240531	191900	130333880	2935	2935	2935	2935	0
115	20240531	191800	130333880	2935	2935	2935	2935	0
116	20240531	191700	130333880	2935	2935	2935	2935	0
117	20240531	191600	130333880	2935	2935	2935	2935	0
118	20240531	191500	130333880	2935	2935	2935	2935	0
119	20240531	191400	130333880	2935	2935	2935	2935	0
120	20240531	191300	130333880	2935	2935	2935	2935	0
121	20240531	191200	130333880	2935	2935	2935	2935	0
122	20240531	191100	130333880	2935	2935	2935	2935	1319
123	20240531	191000	130333880	2935	2935	2935	2935	0
124	20240531	190900	130333880	2935	2935	2935	2935	0
125	20240531	190800	130333880	2935	2935	2935	2935	0
126	20240531	190700	130333880	2935	2935	2935	2935	0
127	20240531	190600	130333880	2935	2935	2935	2935	0
128	20240531	190500	130333880	2935	2935	2935	2935	0
129	20240531	190400	130333880	2935	2935	2935	2935	0
130	20240531	190300	130333880	2935	2935	2935	2935	0
131	20240531	190200	130333880	2935	2935	2935	2935	0
132	20240531	190100	130333880	2935	2935	2935	2935	0
133	20240531	190000	130333880	2935	2935	2935	2935	0
134	20240531	185900	130333880	2935	2935	2935	2935	0
135	20240531	185800	130333880	2935	2935	2935	2935	0
136	20240531	185700	130333880	2935	2935	2935	2935	0
137	20240531	185600	130333880	2935	2935	2935	2935	0
138	20240531	185500	130333880	2935	2935	2935	2935	0
139	20240531	185400	130333880	2935	2935	2935	2935	0
140	20240531	185300	130333880	2935	2935	2935	2935	0
141	20240531	185200	130333880	2935	2935	2935	2935	0
142	20240531	185100	130333880	2935	2935	2935	2935	0
143	20240531	185000	130333880	2935	2935	2935	2935	0
144	20240531	184900	130333880	2935	2935	2935	2935	0
145	20240531	184800	130333880	2935	2935	2935	2935	0
146	20240531	184700	130333880	2935	2935	2935	2935	0
147	20240531	184600	130333880	2935	2935	2935	2935	0
148	20240531	184500	130333880	2935	2935	2935	2935	0
149	20240531	184400	130333880	2935	2935	2935	2935	0
150	20240531	184300	130333880	2935	2935	2935	2935	0
151	20240531	184200	130333880	2935	2935	2935	2935	0
152	20240531	184100	130333880	2935	2935	2935	2935	1319
153	20240531	184000	130333880	2935	2935	2935	2935	0
154	20240531	183900	130333880	2935	2935	2935	2935	0
155	20240531	183800	130333880	2935	2935	2935	2935	0
156	20240531	183700	130333880	2935	2935	2935	2935	0
157	20240531	183600	130333880	2935	2935	2935	2935	0
158	20240531	183500	130333880	2935	2935	2935	2935	0
159	20240531	183400	130333880	2935	2935	2935	2935	0
160	20240531	183300	130333880	2935	2935	2935	2935	0
161	20240531	183200	130333880	2935	2935	2935	2935	0
162	20240531	183100	130333880	2935	2935	2935	2935	0
163	20240531	183000	130333880	2935	2935	2935	2935	0
164	20240531	182900	130333880	2935	2935	2935	2935	0
165	20240531	182800	130333880	2935	2935	2935	2935	0
166	20240531	182700	130333880	2935	2935	2935	2935	0
167	20240531	182600	130333880	2935	2935	2935	2935	0
168	20240531	182500	130333880	2935	2935	2935	2935	0
169	20240531	182400	130333880	2935	2935	2935	2935	0
170	20240531	182300	130333880	2935	2935	2935	2935	0
171	20240531	182200	130333880	2935	2935	2935	2935	0
172	20240531	182100	130333880	2935	2935	2935	2935	0
173	20240531	182000	130333880	2935	2935	2935	2935	0
174	20240531	181900	130333880	2935	2935	2935	2935	0
175	20240531	181800	130333880	2935	2935	2935	2935	0
176	20240531	181700	130333880	2935	2935	2935	2935	0
177	20240531	181600	130333880	2935	2935	2935	2935	0
178	20240531	181500	130333880	2935	2935	2935	2935	0
179	20240531	181400	130333880	2935	2935	2935	2935	0
180	20240531	181300	130333880	2935	2935	2935	2935	0
181	20240531	181200	130333880	2935	2935	2935	2935	0
182	20240531	181100	130333880	2935	2935	2935	2935	1319
183	20240531	181000	130333880	2935	2935	2935	2935	0
184	20240531	180900	130333880	2935	2935	2935	2935	0
185	20240531	180800	130333880	2935	2935	2935	2935	0
186	20240531	180700	130333880	2935	2935	2935	2935	0
187	20240531	180600	130333880	2935	2935	2935	2935	0
188	20240531	180500	130333880	2935	2935	2935	2935	0
189	20240531	180400	130333880	2935	2935	2935	2935	0
190	20240531	180300	130333880	2935	2935	2935	2935	0
191	20240531	180200	130333880	2935	2935	2935	2935	0
192	20240531	180100	130333880	2935	2935	2935	2935	0
193	20240531	180000	130333880	2935	2935	2935	2935	0
194	20240531	175900	130333880	2935	2935	2935	2935	0
195	20240531	175800	130333880	2935	2935	2935	2935	0
196	20240531	175700	130333880	2935	2935	2935	2935	0
197	20240531	175600	130333880	2935	2935	2935	2935	0
198	20240531	175500	130333880	2935	2935	2935	2935	0
199	20240531	175400	130333880	2935	2935	2935	2935	0
200	20240531	175300	130333880	2935	2935	2935	2935	0
201	20240531	175200	130333880	2935	2935	2935	2935	0
202	20240531	175100	130333880	2935	2935	2935	2935	0
203	20240531	175000	130333880	2935	2935	2935	2935	0
204	20240531	174900	130333880	2935	2935	2935	2935	0
205	20240531	174800	130333880	2935	2935	2935	2935	0
206	20240531	174700	130333880	2935	2935	2935	2935	0
207	20240531	174600	130333880	2935	2935	2935	2935	0
208	20240531	174500	130333880	2935	2935	2935	2935	0
209	20240531	174400	130333880	2935	2935	2935	2935	0
210	20240531	174300	130333880	2935	2935	2935	2935	0
211	20240531	174200	130333880	2935	2935	2935	2935	0
212	20240531	174100	130333880	2935	2935	2935	2935	1319
213	20240531	174000	130333880	2935	2935	2935	2935	0
214	20240531	173900	130333880	2935	2935	2935	2935	0
215	20240531	173800	130333880	2935	2935	2935	2935	0
216	20240531	173700	130333880	2935	2935	2935	2935	0
217	20240531	173600	130333880	2935	2935	2935	2935	0
218	20240531	173500	130333880	2935	2935	2935	2935	0
219	20240531	173400	130333880	2935	2935	2935	2935	0
220	20240531	173300	130333880	2935	2935	2935	2935	0
221	20240531	173200	130333880	2935	2935	2935	2935	0
222	20240531	173100	130333880	2935	2935	2935	2935	0
223	20240531	173000	130333880	2935	2935	2935	2935	0
224	20240531	172900	130333880	2935	2935	2935	2935	0
225	20240531	172800	130333880	2935	2935	2935	2935	0
226	20240531	172700	130333880	2935	2935	2935	2935	0
227	20240531	172600	130333880	2935	2935	2935	2935	0
228	20240531	172500	130333880	2935	2935	2935	2935	0
229	20240531	172400	130333880	2935	2935	2935	2935	0
230	20240531	172300	130333880	2935	2935	2935	2935	0
231	20240531	172200	130333880	2935	2935	2935	2935	0
232	20240531	172100	130333880	2935	2935	2935	2935	0
233	20240531	172000	130333880	2935	2935	2935	2935	0
234	20240531	171900	130333880	2935	2935	2935	2935	0
235	20240531	171800	130333880	2935	2935	2935	2935	0
236	20240531	171700	130333880	2935	2935	2935	2935	0
237	20240531	171600	130333880	2935	2935	2935	2935	0
238	20240531	171500	130333880	2935	2935	2935	2935	0
239	20240531	171400	130333880	2935	2935	2935	2935	0
240	20240531	171300	130333880	2935	2935	2935	2935	0
241	20240531	171200	130333880	2935	2935	2935	2935	0
242	20240531	171100	130333880	2935	2935	2935	2935	1319
243	20240531	171000	130333880	2935	2935	2935	2935	0
244	20240531	170900	130333880	2935	2935	2935	2935	0
245	20240531	170800	130333880	2935	2935	2935	2935	0
246	20240531	170700	130333880	2935	2935	2935	2935	0
247	20240531	170600	130333880	2935	2935	2935	2935	0
248	20240531	170500	130333880	2935	2935	2935	2935	0
249	20240531	170400	130333880	2935	2935	2935	2935	0
250	20240531	170300	130333880	2935	2935	2935	2935	0
251	20240531	170200	130333880	2935	2935	2935	2935	0
252	20240531	170100	130333880	2935	2935	2935	2935	0
253	20240531	170000	130333880	2935	2935	2935	2935	0
254	20240531	165900	130333880	2935	2935	2935	2935	0
255	20240531	165800	130333880	2935	2935	2935	2935	0
256	20240531	165700	130333880	2935	2935	2935	2935	0
257	20240531	165600	130333880	2935	2935	2935	2935	0
258	20240531	165500	130333880	2935	2935	2935	2935	0
259	20240531	165400	130333880	2935	2935	2935	2935	0
260	20240531	165300	130333880	2935	2935	2935	2935	0
261	20240531	165200	130333880	2935	2935	2935	2935	0
262	20240531	165100	130333880	2935	2935	2935	2935	0
263	20240531	165000	130333880	2935	2935	2935	2935	0
264	20240531	164900	130333880	2935	2935	2935	2935	0
265	20240531	164800	130333880	2935	2935	2935	2935	0
266	20240531	164700	130333880	2935	2935	2935	2935	0
267	20240531	164600	130333880	2935	2935	2935	2935	0
268	20240531	164500	130333880	2935	2935	2935	2935	0
269	20240531	164400	130333880	2935	2935	2935	2935	0
270	20240531	164300	130333880	2935	2935	2935	2935	0
271	20240531	164200	130333880	2935	2935	2935	2935	0
272	20240531	164100	130333880	2935	2935	2935	2935	1319
273	20240531	164000	130333880	2935	2935	2935	2935	0
274	20240531	163900	130333880	2935	2935	2935	2935	0
275	20240531	163800	130333880	2935	2935	2935	2935	0
276	20240531	163700	130333880	2935	2935	2935	2935	0
277	20240531	163600	130333880	2935	2935	2935	2935	0
278	20240531	163500	130333880	2935	2935	2935	2935	0
279	20240531	163400	130333880	2935	2935	2935	2935	0
280	20240531	163300	130333880	2935	2935	2935	2935	0
281	20240531	163200	130333880	2935	2935	2935	2935	0
282	20240531	163100	130333880	2935	2935	2935	2935	0
283	20240531	163000	130333880	2935	2935	2935	2935	0
284	20240531	162900	130333880	2935	2935	2935	2935	0
285	20240531	162800	130333880	2935	2935	2935	2935	0
286	20240531	162700	130333880	2935	2935	2935	2935	0
287	20240531	162600	130333880	2935	2935	2935	2935	0
288	20240531	162500	130333880	2935	2935	2935	2935	0
289	20240531	162400	130333880	2935	2935	2935	2935	0
290	20240531	162300	130333880	2935	2935	2935	2935	0
291	20240531	162200	130333880	2935	2935	2935	2935	0
292	20240531	162100	130333880	2935	2935	2935	2935	0
293	20240531	162000	130333880	2935	2935	2935	2935	0
294	20240531	161900	130333880	2935	2935	2935	2935	0
295	20240531	161800	130333880	2935	2935	2935	2935	0
296	20240531	161700	130333880	2935	2935	2935	2935	0
297	20240531	161600	130333880	2935	2935	2935	2935	0
298	20240531	161500	130333880	2935	2935	2935	2935	0
299	20240531	161400	130333880	2935	2935	2935	2935	0
300	20240531	161300	130333880	2935	2935	2935	2935	0
301	20240531	161200	130333880	2935	2935	2935	2935	0
302	20240531	161100	130333880	2935	2935	2935	2935	1319
303	20240531	161000	130333880	2935	2935	2935	2935	0
304	20240531	160900	130333880	2935	2935	2935	2935	0
305	20240531	160800	130333880	2935	2935	2935	2935	0
306	20240531	160700	130333880	2935	2935	2935	2935	0
307	20240531	160600	130333880	2935	2935	2935	2935	0
308	20240531	160500	130333880	2935	2935	2935	2935	0
309	20240531	160400	130333880	2935	2935	2935	2935	0
310	20240531	160300	130333880	2935	2935	2935	2935	0
311	20240531	160200	130333880	2935	2935	2935	2935	0
312	20240531	160100	130333880	2935	2935	2935	2935	0
313	20240531	160000	130333880	2935	2935	2935	2935	0
314	20240531	155900	130333880	2935	2935	2935	2935	0
315	20240531	155800	130333880	2935	2935	2935	2935	0
316	20240531	155700	130333880	2935	2935	2935	2935	0
317	20240531	155600	130333880	2935	2935	2935	2935	0
318	20240531	155500	130333880	2935	2935	2935	2935	0
319	20240531	155400	130333880	2935	2935	2935	2935	0
320	20240531	155300	130333880	2935	2935	2935	2935	0
321	20240531	155200	130333880	2935	2935	2935	2935	0
322	20240531	155100	130333880	2935	2935	2935	2935	0
323	20240531	155000	130333880	2935	2935	2935	2935	0
324	20240531	154900	130333880	2935	2935	2935	2935	0
325	20240531	154800	130333880	2935	2935	2935	2935	0
326	20240531	154700	130333880	2935	2935	2935	2935	0
327	20240531	154600	130333880	2935	2935	2935	2935	0
328	20240531	154500	130333880	2935	2935	2935	2935	0
329	20240531	154400	130333880	2935	2935	2935	2935	0
330	20240531	154300	130333880	2935	2935	2935	2935	0
331	20240531	154200	130333880	2935	2935	2935	2935	0
332	20240531	154100	130333880	2935	2935	2935	2935	1319
333	20240531	154000	130333880	2935	2935	2935	2935	0
334	20240531	153900	130333880	2935	2935	2935	2935	0
335	20240531	153800	130333880	2935	2935	2935	2935	0
336	20240531	153700	130333880	2935	2935	2935	2935	0
337	20240531	153600	130333880	2935	2935	2935	2935	0
338	20240531	153500	130333880	2935	2935	2935	2935	0
339	20240531	153400	130333880	2935	2935	2935	2935	0
340	20240531	153300	130333880	2935	2935	2935	2935	0
341	20240531	153200	130333880	2935	2935	2935	2935	0
342	20240531	153100	130333880	2935	2935	2935	2935	0
343	20240531	153000	130333880	2935	2935	2935	2935	1319
344	20240531	152900	126462615	2975	2975	2975	2975	0
345	20240531	152800	126462615	2975	2975	2975	2975	0
346	20240531	152700	126462615	2975	2975	2975	2975	0
347	20240531	152600	126462615	2975	2975	2975	2975	0
348	20240531	152500	126462615	2975	2975	2975	2975	0
349	20240531	152400	126462615	2975	2975	2975	2975	0
350	20240531	152300	126462615	2975	2975	2975	2975	0
351	20240531	152200	126462615	2975	2975	2975	2975	0
352	20240531	152100	126462615	2975	2975	2975	2975	0
353	20240531	152000	126462615	2975	2975	2975	2975	0
354	20240531	151900	126462615	2975	2975	2975	2975	203
355	20240531	151800	125858690	2975	2975	2975	2975	0
356	20240531	151700	125858690	2975	2975	2975	2975	1
357	20240531	151600	125855715	2975	2975	2975	2975	3
358	20240531	151500	125846790	2980	2980	2980	2980	0
359	20240531	151400	125846790	2980	2980	2980	2980	0
360	20240531	151300	125846790	2980	2980	2980	2980	0
361	20240531	151200	125846790	2980	2980	2980	2980	0
362	20240531	151100	125846790	2980	2980	2980	2980	0
363	20240531	151000	125846790	2980	2980	2980	2980	0
364	20240531	150900	125846790	2980	2980	2980	2980	0
365	20240531	150800	125846790	2980	2980	2980	2980	0
366	20240531	150700	125846790	2980	2975	2980	2975	5583
367	20240531	150600	109222600	2980	2980	2980	2980	0
368	20240531	150500	109222600	2980	2980	2980	2980	0
369	20240531	150400	109222600	2980	2955	2980	2955	241
370	20240531	150300	108510395	2955	2950	2955	2950	331
371	20240531	150200	107533940	2950	2950	2950	2950	0
372	20240531	150100	107533940	2950	2950	2950	2950	0
373	20240531	150000	107533940	2950	2950	2950	2945	1273
374	20240531	145900	103779555	2950	2990	2990	2950	14795
375	20240531	145800	60003080	2990	2990	2990	2990	0
376	20240531	145700	60003080	2990	2990	2990	2990	0
377	20240531	145600	60003080	2990	2990	2990	2990	0
378	20240531	145500	60003080	2990	2990	2990	2990	0
379	20240531	145400	60003080	2990	2990	2990	2990	0
380	20240531	145300	60003080	2990	2990	2990	2990	0
381	20240531	145200	60003080	2990	2990	2990	2990	0
382	20240531	145100	60003080	2990	2990	2990	2990	0
383	20240531	145000	60003080	2990	2990	2990	2990	0
384	20240531	144900	60003080	2990	2990	2990	2990	0
385	20240531	144800	60003080	2990	2990	2990	2990	0
386	20240531	144700	60003080	2990	2990	2990	2990	0
387	20240531	144600	60003080	2990	2990	2990	2990	0
388	20240531	144500	60003080	2990	2990	2990	2990	0
389	20240531	144400	60003080	2990	2990	2990	2990	0
390	20240531	144300	60003080	2990	2990	2990	2990	0
391	20240531	144200	60003080	2990	2990	2990	2990	0
392	20240531	144100	60003080	2990	2990	2990	2990	0
393	20240531	144000	60003080	2990	2990	2990	2990	43
394	20240531	143900	59874510	2990	2990	2990	2990	48
395	20240531	143800	59730990	2990	2990	2990	2990	0
396	20240531	143700	59730990	2990	2995	2995	2990	900
397	20240531	143600	57038545	3000	3000	3000	3000	0
398	20240531	143500	57038545	3000	3000	3000	3000	0
399	20240531	143400	57038545	3000	3000	3000	3000	0
400	20240531	143300	57038545	3000	3000	3000	3000	0
401	20240531	143200	57038545	3000	3000	3000	3000	0
402	20240531	143100	57038545	3000	3000	3000	3000	0
403	20240531	143000	57038545	3000	3000	3000	3000	0
404	20240531	142900	57038545	3000	3000	3000	3000	0
405	20240531	142800	57038545	3000	3000	3000	3000	1
406	20240531	142700	57035545	2990	2990	2990	2990	0
407	20240531	142600	57035545	2990	2990	2990	2990	341
408	20240531	142500	56015955	2990	2990	2990	2990	0
409	20240531	142400	56015955	2990	2990	2990	2990	0
410	20240531	142300	56015955	2990	2990	2990	2990	0
411	20240531	142200	56015955	2990	2990	2990	2990	0
412	20240531	142100	56015955	2990	2990	2990	2990	0
413	20240531	142000	56015955	2990	2990	2990	2990	3
414	20240531	141900	56006985	2990	2990	2990	2990	0
415	20240531	141800	56006985	2990	2990	2990	2990	0
416	20240531	141700	56006985	2990	2995	2995	2990	3610
417	20240531	141600	45213060	3000	3000	3000	3000	0
418	20240531	141500	45213060	3000	3000	3000	3000	0
419	20240531	141400	45213060	3000	3000	3000	3000	0
420	20240531	141300	45213060	3000	3000	3000	3000	0
421	20240531	141200	45213060	3000	3000	3000	3000	0
422	20240531	141100	45213060	3000	2995	3000	2995	893
423	20240531	141000	42538455	2995	2995	2995	2995	0
424	20240531	140900	42538455	2995	2995	2995	2995	0
425	20240531	140800	42538455	2995	2995	2995	2995	150
426	20240531	140700	42089205	2990	2990	2990	2990	0
427	20240531	140600	42089205	2990	2990	2990	2990	395
428	20240531	140500	40908155	2990	2990	2990	2990	0
429	20240531	140400	40908155	2990	2990	2990	2990	0
430	20240531	140300	40908155	2990	2990	2990	2990	0
431	20240531	140200	40908155	2990	2990	2990	2990	0
432	20240531	140100	40908155	2990	2990	2990	2990	0
433	20240531	140000	40908155	2990	2990	2990	2990	150
434	20240531	135900	40459655	2985	2985	2985	2985	0
435	20240531	135800	40459655	2985	2985	2985	2985	0
436	20240531	135700	40459655	2985	2985	2985	2985	0
437	20240531	135600	40459655	2985	2985	2985	2985	0
438	20240531	135500	40459655	2985	2985	2985	2985	0
439	20240531	135400	40459655	2985	2985	2985	2985	0
440	20240531	135300	40459655	2985	2985	2985	2985	0
441	20240531	135200	40459655	2985	2985	2985	2985	0
442	20240531	135100	40459655	2985	2985	2985	2985	0
443	20240531	135000	40459655	2985	2985	2985	2985	7
444	20240531	134900	40438760	2985	2985	2985	2985	0
445	20240531	134800	40438760	2985	2985	2985	2985	0
446	20240531	134700	40438760	2985	2985	2985	2985	0
447	20240531	134600	40438760	2985	2985	2985	2985	2
448	20240531	134500	40432790	2985	2985	2985	2985	0
449	20240531	134400	40432790	2985	2985	2985	2985	0
450	20240531	134300	40432790	2985	2985	2985	2985	0
451	20240531	134200	40432790	2985	2985	2985	2985	0
452	20240531	134100	40432790	2985	2985	2985	2985	0
453	20240531	134000	40432790	2985	2985	2985	2985	0
454	20240531	133900	40432790	2985	2985	2985	2985	0
455	20240531	133800	40432790	2985	2985	2985	2985	0
456	20240531	133700	40432790	2985	2985	2985	2985	0
457	20240531	133600	40432790	2985	2985	2985	2985	0
458	20240531	133500	40432790	2985	2985	2985	2985	0
459	20240531	133400	40432790	2985	2985	2985	2985	11
460	20240531	133300	40399955	2985	2985	2985	2985	80
461	20240531	133200	40161155	2985	2985	2985	2985	1
462	20240531	133100	40158170	2970	2970	2970	2970	0
463	20240531	133000	40158170	2970	2970	2970	2970	0
464	20240531	132900	40158170	2970	2970	2970	2970	0
465	20240531	132800	40158170	2970	2970	2970	2970	0
466	20240531	132700	40158170	2970	2970	2970	2970	0
467	20240531	132600	40158170	2970	2970	2970	2970	0
468	20240531	132500	40158170	2970	2970	2970	2970	0
469	20240531	132400	40158170	2970	2970	2970	2970	0
470	20240531	132300	40158170	2970	2970	2970	2970	0
471	20240531	132200	40158170	2970	2970	2970	2970	0
472	20240531	132100	40158170	2970	2970	2970	2970	0
473	20240531	132000	40158170	2970	2970	2970	2970	500
474	20240531	131900	38673170	2985	2985	2985	2985	0
475	20240531	131800	38673170	2985	2985	2985	2985	0
476	20240531	131700	38673170	2985	2985	2985	2985	0
477	20240531	131600	38673170	2985	2985	2985	2985	0
478	20240531	131500	38673170	2985	2985	2985	2985	0
479	20240531	131400	38673170	2985	2985	2985	2985	0
480	20240531	131300	38673170	2985	2985	2985	2985	0
481	20240531	131200	38673170	2985	2985	2985	2985	0
482	20240531	131100	38673170	2985	2985	2985	2985	4
483	20240531	131000	38661230	2970	2970	2970	2970	0
484	20240531	130900	38661230	2970	2970	2970	2970	0
485	20240531	130800	38661230	2970	2970	2970	2970	0
486	20240531	130700	38661230	2970	2980	2980	2970	30
487	20240531	130600	38571980	2985	2985	2985	2985	0
488	20240531	130500	38571980	2985	2985	2985	2985	0
489	20240531	130400	38571980	2985	2985	2985	2985	30
490	20240531	130300	38482430	2985	2985	2985	2985	0
491	20240531	130200	38482430	2985	2985	2985	2985	0
492	20240531	130100	38482430	2985	2985	2985	2985	0
493	20240531	130000	38482430	2985	2985	2985	2985	0
494	20240531	125900	38482430	2985	2985	2985	2985	0
495	20240531	125800	38482430	2985	2985	2985	2985	2
496	20240531	125700	38476460	2980	2980	2980	2980	0
497	20240531	125600	38476460	2980	2980	2980	2980	0
498	20240531	125500	38476460	2980	2980	2980	2980	0
499	20240531	125400	38476460	2980	2980	2980	2980	0
500	20240531	125300	38476460	2980	2980	2980	2980	0
501	20240531	125200	38476460	2980	2980	2980	2980	0
502	20240531	125100	38476460	2980	2980	2980	2980	0
503	20240531	125000	38476460	2980	2970	2980	2960	353
504	20240531	124900	37428430	2980	2980	2980	2980	0
505	20240531	124800	37428430	2980	2980	2980	2980	0
506	20240531	124700	37428430	2980	2980	2980	2980	0
507	20240531	124600	37428430	2980	2980	2980	2980	36
508	20240531	124500	37321150	2990	2990	2990	2990	0
509	20240531	124400	37321150	2990	2990	2990	2990	0
510	20240531	124300	37321150	2990	2990	2990	2990	0
511	20240531	124200	37321150	2990	2990	2990	2990	0
512	20240531	124100	37321150	2990	2990	2990	2990	0
513	20240531	124000	37321150	2990	2990	2990	2990	0
514	20240531	123900	37321150	2990	2990	2990	2990	1
515	20240531	123800	37318160	2980	2980	2980	2980	0
516	20240531	123700	37318160	2980	2980	2980	2980	95
517	20240531	123600	37035060	2980	2975	2980	2975	375
518	20240531	123500	35917810	2970	2970	2970	2970	0
519	20240531	123400	35917810	2970	2970	2970	2970	0
520	20240531	123300	35917810	2970	2970	2970	2970	0
521	20240531	123200	35917810	2970	2970	2970	2970	115
522	20240531	123100	35576260	2970	2970	2970	2970	0
523	20240531	123000	35576260	2970	2970	2970	2970	0
524	20240531	122900	35576260	2970	2970	2970	2970	1
525	20240531	122800	35573290	2960	2960	2960	2960	0
526	20240531	122700	35573290	2960	2960	2960	2960	0
527	20240531	122600	35573290	2960	2960	2960	2960	0
528	20240531	122500	35573290	2960	2960	2960	2960	0
529	20240531	122400	35573290	2960	2960	2960	2960	0
530	20240531	122300	35573290	2960	2960	2960	2960	0
531	20240531	122200	35573290	2960	2960	2960	2960	0
532	20240531	122100	35573290	2960	2960	2960	2960	0
533	20240531	122000	35573290	2960	2960	2960	2960	0
534	20240531	121900	35573290	2960	2960	2960	2960	0
535	20240531	121800	35573290	2960	2960	2960	2960	0
536	20240531	121700	35573290	2960	2960	2960	2960	0
537	20240531	121600	35573290	2960	2960	2960	2960	0
538	20240531	121500	35573290	2960	2960	2960	2960	30
539	20240531	121400	35484490	2970	2970	2970	2970	0
540	20240531	121300	35484490	2970	2970	2970	2970	0
541	20240531	121200	35484490	2970	2970	2970	2970	0
542	20240531	121100	35484490	2970	2970	2970	2970	0
543	20240531	121000	35484490	2970	2970	2970	2970	0
544	20240531	120900	35484490	2970	2970	2970	2970	0
545	20240531	120800	35484490	2970	2970	2970	2970	0
546	20240531	120700	35484490	2970	2970	2970	2970	0
547	20240531	120600	35484490	2970	2970	2970	2970	0
548	20240531	120500	35484490	2970	2970	2970	2970	0
549	20240531	120400	35484490	2970	2970	2970	2970	0
550	20240531	120300	35484490	2970	2970	2970	2970	5
551	20240531	120200	35469640	2970	2970	2970	2970	4
552	20240531	120100	35457760	2970	2970	2970	2970	4
553	20240531	120000	35445880	2970	2970	2970	2970	0
554	20240531	115900	35445880	2970	2970	2970	2970	1
555	20240531	115800	35442910	2960	2960	2960	2960	0
556	20240531	115700	35442910	2960	2960	2960	2960	0
557	20240531	115600	35442910	2960	2960	2960	2960	0
558	20240531	115500	35442910	2960	2960	2960	2960	0
559	20240531	115400	35442910	2960	2960	2960	2960	0
560	20240531	115300	35442910	2960	2960	2960	2960	0
561	20240531	115200	35442910	2960	2960	2960	2960	0
562	20240531	115100	35442910	2960	2960	2960	2960	0
563	20240531	115000	35442910	2960	2960	2960	2960	0
564	20240531	114900	35442910	2960	2960	2960	2960	0
565	20240531	114800	35442910	2960	2960	2960	2960	0
566	20240531	114700	35442910	2960	2960	2960	2960	0
567	20240531	114600	35442910	2960	2960	2960	2960	0
568	20240531	114500	35442910	2960	2960	2960	2960	0
569	20240531	114400	35442910	2960	2960	2960	2960	0
570	20240531	114300	35442910	2960	2960	2960	2960	0
571	20240531	114200	35442910	2960	2960	2960	2960	0
572	20240531	114100	35442910	2960	2960	2960	2960	0
573	20240531	114000	35442910	2960	2960	2960	2960	500
574	20240531	113900	33962910	2970	2970	2970	2970	1
575	20240531	113800	33959940	2965	2965	2965	2965	0
576	20240531	113700	33959940	2965	2965	2965	2965	0
577	20240531	113600	33959940	2965	2965	2965	2965	0
578	20240531	113500	33959940	2965	2965	2965	2965	0
579	20240531	113400	33959940	2965	2965	2965	2965	0
580	20240531	113300	33959940	2965	2965	2965	2965	0
581	20240531	113200	33959940	2965	2965	2965	2965	0
582	20240531	113100	33959940	2965	2965	2965	2965	0
583	20240531	113000	33959940	2965	2965	2965	2965	28
584	20240531	112900	33876920	2970	2970	2970	2970	0
585	20240531	112800	33876920	2970	2970	2970	2970	0
586	20240531	112700	33876920	2970	2970	2970	2970	0
587	20240531	112600	33876920	2970	2970	2970	2970	0
588	20240531	112500	33876920	2970	2970	2970	2970	0
589	20240531	112400	33876920	2970	2970	2970	2970	0
590	20240531	112300	33876920	2970	2970	2970	2970	0
591	20240531	112200	33876920	2970	2970	2970	2970	0
592	20240531	112100	33876920	2970	2970	2970	2970	0
593	20240531	112000	33876920	2970	2970	2970	2970	341
594	20240531	111900	32864150	2935	2975	2975	2935	1351
595	20240531	111800	28871835	2970	2975	2975	2970	637
596	20240531	111700	26979935	2975	2975	2975	2975	0
597	20240531	111600	26979935	2975	2975	2975	2975	0
598	20240531	111500	26979935	2975	2975	2975	2975	798
599	20240531	111400	24605885	2970	2970	2970	2970	388
600	20240531	111300	23453525	2940	2940	2940	2940	0
601	20240531	111200	23453525	2940	2940	2940	2940	0
602	20240531	111100	23453525	2940	2940	2940	2940	517
603	20240531	111000	21933545	2950	2950	2950	2950	0
604	20240531	110900	21933545	2950	2950	2950	2950	0
605	20240531	110800	21933545	2950	2950	2950	2950	3
606	20240531	110700	21924695	2970	2970	2970	2970	0
607	20240531	110600	21924695	2970	2970	2970	2970	0
608	20240531	110500	21924695	2970	2970	2970	2970	0
609	20240531	110400	21924695	2970	2970	2970	2970	0
610	20240531	110300	21924695	2970	2970	2970	2970	0
611	20240531	110200	21924695	2970	2970	2970	2970	0
612	20240531	110100	21924695	2970	2970	2970	2970	0
613	20240531	110000	21924695	2970	2970	2970	2970	0
614	20240531	105900	21924695	2970	2970	2970	2970	0
615	20240531	105800	21924695	2970	2970	2970	2970	0
616	20240531	105700	21924695	2970	2970	2970	2970	0
617	20240531	105600	21924695	2970	2970	2970	2970	0
618	20240531	105500	21924695	2970	2970	2970	2970	0
619	20240531	105400	21924695	2970	2970	2970	2970	0
620	20240531	105300	21924695	2970	2970	2970	2970	0
621	20240531	105200	21924695	2970	2970	2970	2970	0
622	20240531	105100	21924695	2970	2970	2970	2970	0
623	20240531	105000	21924695	2970	2970	2970	2970	0
624	20240531	104900	21924695	2970	2970	2970	2970	0
625	20240531	104800	21924695	2970	2970	2970	2970	0
626	20240531	104700	21924695	2970	2970	2970	2970	400
627	20240531	104600	20736695	2970	2950	2970	2950	1007
628	20240531	104500	17746045	2990	2990	2990	2990	0
629	20240531	104400	17746045	2990	2990	2990	2990	0
630	20240531	104300	17746045	2990	2965	2990	2965	340
631	20240531	104200	16736210	2955	2955	2955	2955	0
632	20240531	104100	16736210	2955	2955	2955	2955	0
633	20240531	104000	16736210	2955	2955	2955	2955	1
634	20240531	103900	16733255	2970	2970	2970	2970	300
635	20240531	103800	15842255	2970	2970	2970	2970	737
636	20240531	103700	13653365	2995	2950	2995	2950	1400
637	20240531	103600	9491515	2950	2950	2950	2950	0
638	20240531	103500	9491515	2950	2950	2950	2950	0
639	20240531	103400	9491515	2950	2950	2950	2950	0
640	20240531	103300	9491515	2950	2950	2950	2950	0
641	20240531	103200	9491515	2950	2950	2950	2950	0
642	20240531	103100	9491515	2950	2950	2950	2950	0
643	20240531	103000	9491515	2950	2950	2950	2950	0
644	20240531	102900	9491515	2950	2950	2950	2950	0
645	20240531	102800	9491515	2950	2950	2950	2950	0
646	20240531	102700	9491515	2950	2950	2950	2950	0
647	20240531	102600	9491515	2950	2950	2950	2950	0
648	20240531	102500	9491515	2950	2950	2950	2950	0
649	20240531	102400	9491515	2950	2950	2950	2950	0
650	20240531	102300	9491515	2950	2950	2950	2950	0
651	20240531	102200	9491515	2950	2950	2950	2950	0
652	20240531	102100	9491515	2950	2950	2950	2950	0
653	20240531	102000	9491515	2950	2950	2950	2950	0
654	20240531	101900	9491515	2950	2950	2950	2950	0
655	20240531	101800	9491515	2950	2950	2950	2950	0
656	20240531	101700	9491515	2950	2950	2950	2950	0
657	20240531	101600	9491515	2950	2950	2950	2950	0
658	20240531	101500	9491515	2950	2950	2950	2950	0
659	20240531	101400	9491515	2950	2950	2950	2950	0
660	20240531	101300	9491515	2950	2950	2950	2950	0
661	20240531	101200	9491515	2950	2950	2950	2950	0
662	20240531	101100	9491515	2950	2950	2950	2950	0
663	20240531	101000	9491515	2950	2950	2950	2950	0
664	20240531	100900	9491515	2950	2950	2950	2950	0
665	20240531	100800	9491515	2950	2950	2950	2950	1
666	20240531	100700	9488565	2950	2950	2950	2950	0
667	20240531	100600	9488565	2950	2950	2950	2950	3
668	20240531	100500	9479715	2950	2950	2950	2950	0
669	20240531	100400	9479715	2950	2950	2950	2950	0
670	20240531	100300	9479715	2950	2950	2950	2950	0
671	20240531	100200	9479715	2950	2950	2950	2950	4
672	20240531	100100	9467915	2950	2950	2950	2950	8
673	20240531	100000	9444315	2950	2950	2950	2950	0
674	20240531	095900	9444315	2950	2950	2950	2950	9
675	20240531	095800	9417765	2950	2950	2950	2950	1
676	20240531	095700	9414815	2950	2950	2950	2950	1
677	20240531	095600	9411865	2950	2950	2950	2950	0
678	20240531	095500	9411865	2950	2950	2950	2950	5
679	20240531	095400	9397115	2945	2945	2945	2945	0
680	20240531	095300	9397115	2945	2945	2945	2945	1000
681	20240531	095200	6452115	2945	2945	2945	2945	0
682	20240531	095100	6452115	2945	2945	2945	2945	0
683	20240531	095000	6452115	2945	2935	2945	2935	53
684	20240531	094900	6296230	2935	2935	2935	2935	0
685	20240531	094800	6296230	2935	2935	2935	2935	0
686	20240531	094700	6296230	2935	2935	2935	2935	0
687	20240531	094600	6296230	2935	2935	2935	2935	0
688	20240531	094500	6296230	2935	2935	2935	2935	0
689	20240531	094400	6296230	2935	2935	2935	2935	0
690	20240531	094300	6296230	2935	2935	2935	2935	0
691	20240531	094200	6296230	2935	2935	2935	2935	341
692	20240531	094100	5295395	2960	2945	2960	2945	378
693	20240531	094000	4177115	2930	2930	2930	2930	1
694	20240531	093900	4174185	2925	2925	2925	2925	0
695	20240531	093800	4174185	2925	2945	2945	2925	140
696	20240531	093700	3763880	2940	2940	2940	2940	0
697	20240531	093600	3763880	2940	2940	2940	2940	0
698	20240531	093500	3763880	2940	2940	2940	2940	0
699	20240531	093400	3763880	2940	2940	2940	2940	0
700	20240531	093300	3763880	2940	2940	2940	2940	0
701	20240531	093200	3763880	2940	2940	2940	2940	10
702	20240531	093100	3734480	2940	2940	2940	2940	0
703	20240531	093000	3734480	2940	2940	2940	2940	20
704	20240531	092900	3675680	2940	2960	2960	2940	398
705	20240531	092800	2498795	2945	2930	2945	2930	4
706	20240531	092700	2487045	2925	2925	2925	2925	20
707	20240531	092600	2428545	2990	2990	2990	2990	0
708	20240531	092500	2428545	2990	2990	2990	2990	0
709	20240531	092400	2428545	2990	2990	2990	2990	0
710	20240531	092300	2428545	2990	2990	2990	2990	0
711	20240531	092200	2428545	2990	2990	2990	2990	233
712	20240531	092100	1731875	2995	2995	2995	2995	0
713	20240531	092000	1731875	2995	2995	2995	2995	0
714	20240531	091900	1731875	2995	2995	2995	2995	0
715	20240531	091800	1731875	2995	2995	2995	2995	0
716	20240531	091700	1731875	2995	2995	2995	2995	0
717	20240531	091600	1731875	2995	2995	2995	2995	0
718	20240531	091500	1731875	2995	2995	2995	2995	0
719	20240531	091400	1731875	2995	2995	2995	2995	0
720	20240531	091300	1731875	2995	2995	2995	2995	0
721	20240531	091200	1731875	2995	2995	2995	2995	0
722	20240531	091100	1731875	2995	2995	2995	2995	0
723	20240531	091000	1731875	2995	2995	2995	2995	0
724	20240531	090900	1731875	2995	2995	2995	2995	0
725	20240531	090800	1731875	2995	2995	2995	2995	0
726	20240531	090700	1731875	2995	2995	2995	2995	5
727	20240531	090600	1716900	3010	3010	3010	3010	2
728	20240531	090500	1710880	3020	3020	3020	3020	0
729	20240531	090400	1710880	3020	3020	3020	3020	1
730	20240531	090300	1707860	2960	2960	2960	2960	232
731	20240531	090200	1021140	2960	2940	2960	2940	346
732	20240531	090100	0	2950	2950	2950	2950	0
733	20240531	090000	0	2950	2950	2950	2950	0