KissMeData/089470/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200100	29414260	4175	4175	4175	4175	892
3	20240531	200000	29414260	4175	4175	4175	4175	0
4	20240531	195900	29414260	4175	4175	4175	4175	0
5	20240531	195800	29414260	4175	4175	4175	4175	0
6	20240531	195700	29414260	4175	4175	4175	4175	0
7	20240531	195600	29414260	4175	4175	4175	4175	0
8	20240531	195500	29414260	4175	4175	4175	4175	0
9	20240531	195400	29414260	4175	4175	4175	4175	0
10	20240531	195300	29414260	4175	4175	4175	4175	0
11	20240531	195200	29414260	4175	4175	4175	4175	0
12	20240531	195100	29414260	4175	4175	4175	4175	0
13	20240531	195000	29414260	4175	4175	4175	4175	0
14	20240531	194900	29414260	4175	4175	4175	4175	0
15	20240531	194800	29414260	4175	4175	4175	4175	0
16	20240531	194700	29414260	4175	4175	4175	4175	0
17	20240531	194600	29414260	4175	4175	4175	4175	0
18	20240531	194500	29414260	4175	4175	4175	4175	0
19	20240531	194400	29414260	4175	4175	4175	4175	0
20	20240531	194300	29414260	4175	4175	4175	4175	0
21	20240531	194200	29414260	4175	4175	4175	4175	0
22	20240531	194100	29414260	4175	4175	4175	4175	0
23	20240531	194000	29414260	4175	4175	4175	4175	0
24	20240531	193900	29414260	4175	4175	4175	4175	0
25	20240531	193800	29414260	4175	4175	4175	4175	0
26	20240531	193700	29414260	4175	4175	4175	4175	0
27	20240531	193600	29414260	4175	4175	4175	4175	0
28	20240531	193500	29414260	4175	4175	4175	4175	0
29	20240531	193400	29414260	4175	4175	4175	4175	0
30	20240531	193300	29414260	4175	4175	4175	4175	0
31	20240531	193200	29414260	4175	4175	4175	4175	0
32	20240531	193100	29414260	4175	4175	4175	4175	892
33	20240531	193000	29414260	4175	4175	4175	4175	0
34	20240531	192900	29414260	4175	4175	4175	4175	0
35	20240531	192800	29414260	4175	4175	4175	4175	0
36	20240531	192700	29414260	4175	4175	4175	4175	0
37	20240531	192600	29414260	4175	4175	4175	4175	0
38	20240531	192500	29414260	4175	4175	4175	4175	0
39	20240531	192400	29414260	4175	4175	4175	4175	0
40	20240531	192300	29414260	4175	4175	4175	4175	0
41	20240531	192200	29414260	4175	4175	4175	4175	0
42	20240531	192100	29414260	4175	4175	4175	4175	0
43	20240531	192000	29414260	4175	4175	4175	4175	0
44	20240531	191900	29414260	4175	4175	4175	4175	0
45	20240531	191800	29414260	4175	4175	4175	4175	0
46	20240531	191700	29414260	4175	4175	4175	4175	0
47	20240531	191600	29414260	4175	4175	4175	4175	0
48	20240531	191500	29414260	4175	4175	4175	4175	0
49	20240531	191400	29414260	4175	4175	4175	4175	0
50	20240531	191300	29414260	4175	4175	4175	4175	0
51	20240531	191200	29414260	4175	4175	4175	4175	0
52	20240531	191100	29414260	4175	4175	4175	4175	0
53	20240531	191000	29414260	4175	4175	4175	4175	0
54	20240531	190900	29414260	4175	4175	4175	4175	0
55	20240531	190800	29414260	4175	4175	4175	4175	0
56	20240531	190700	29414260	4175	4175	4175	4175	0
57	20240531	190600	29414260	4175	4175	4175	4175	0
58	20240531	190500	29414260	4175	4175	4175	4175	0
59	20240531	190400	29414260	4175	4175	4175	4175	0
60	20240531	190300	29414260	4175	4175	4175	4175	0
61	20240531	190200	29414260	4175	4175	4175	4175	0
62	20240531	190100	29414260	4175	4175	4175	4175	892
63	20240531	190000	29414260	4175	4175	4175	4175	0
64	20240531	185900	29414260	4175	4175	4175	4175	0
65	20240531	185800	29414260	4175	4175	4175	4175	0
66	20240531	185700	29414260	4175	4175	4175	4175	0
67	20240531	185600	29414260	4175	4175	4175	4175	0
68	20240531	185500	29414260	4175	4175	4175	4175	0
69	20240531	185400	29414260	4175	4175	4175	4175	0
70	20240531	185300	29414260	4175	4175	4175	4175	0
71	20240531	185200	29414260	4175	4175	4175	4175	0
72	20240531	185100	29414260	4175	4175	4175	4175	0
73	20240531	185000	29414260	4175	4175	4175	4175	0
74	20240531	184900	29414260	4175	4175	4175	4175	0
75	20240531	184800	29414260	4175	4175	4175	4175	0
76	20240531	184700	29414260	4175	4175	4175	4175	0
77	20240531	184600	29414260	4175	4175	4175	4175	0
78	20240531	184500	29414260	4175	4175	4175	4175	0
79	20240531	184400	29414260	4175	4175	4175	4175	0
80	20240531	184300	29414260	4175	4175	4175	4175	0
81	20240531	184200	29414260	4175	4175	4175	4175	0
82	20240531	184100	29414260	4175	4175	4175	4175	0
83	20240531	184000	29414260	4175	4175	4175	4175	0
84	20240531	183900	29414260	4175	4175	4175	4175	0
85	20240531	183800	29414260	4175	4175	4175	4175	0
86	20240531	183700	29414260	4175	4175	4175	4175	0
87	20240531	183600	29414260	4175	4175	4175	4175	0
88	20240531	183500	29414260	4175	4175	4175	4175	0
89	20240531	183400	29414260	4175	4175	4175	4175	0
90	20240531	183300	29414260	4175	4175	4175	4175	0
91	20240531	183200	29414260	4175	4175	4175	4175	0
92	20240531	183100	29414260	4175	4175	4175	4175	892
93	20240531	183000	29414260	4175	4175	4175	4175	0
94	20240531	182900	29414260	4175	4175	4175	4175	0
95	20240531	182800	29414260	4175	4175	4175	4175	0
96	20240531	182700	29414260	4175	4175	4175	4175	0
97	20240531	182600	29414260	4175	4175	4175	4175	0
98	20240531	182500	29414260	4175	4175	4175	4175	0
99	20240531	182400	29414260	4175	4175	4175	4175	0
100	20240531	182300	29414260	4175	4175	4175	4175	0
101	20240531	182200	29414260	4175	4175	4175	4175	0
102	20240531	182100	29414260	4175	4175	4175	4175	0
103	20240531	182000	29414260	4175	4175	4175	4175	0
104	20240531	181900	29414260	4175	4175	4175	4175	0
105	20240531	181800	29414260	4175	4175	4175	4175	0
106	20240531	181700	29414260	4175	4175	4175	4175	0
107	20240531	181600	29414260	4175	4175	4175	4175	0
108	20240531	181500	29414260	4175	4175	4175	4175	0
109	20240531	181400	29414260	4175	4175	4175	4175	0
110	20240531	181300	29414260	4175	4175	4175	4175	0
111	20240531	181200	29414260	4175	4175	4175	4175	0
112	20240531	181100	29414260	4175	4175	4175	4175	0
113	20240531	181000	29414260	4175	4175	4175	4175	0
114	20240531	180900	29414260	4175	4175	4175	4175	0
115	20240531	180800	29414260	4175	4175	4175	4175	0
116	20240531	180700	29414260	4175	4175	4175	4175	0
117	20240531	180600	29414260	4175	4175	4175	4175	0
118	20240531	180500	29414260	4175	4175	4175	4175	0
119	20240531	180400	29414260	4175	4175	4175	4175	0
120	20240531	180300	29414260	4175	4175	4175	4175	0
121	20240531	180200	29414260	4175	4175	4175	4175	0
122	20240531	180100	29414260	4175	4175	4175	4175	892
123	20240531	180000	29414260	4175	4175	4175	4175	0
124	20240531	175900	29414260	4175	4175	4175	4175	0
125	20240531	175800	29414260	4175	4175	4175	4175	0
126	20240531	175700	29414260	4175	4175	4175	4175	0
127	20240531	175600	29414260	4175	4175	4175	4175	0
128	20240531	175500	29414260	4175	4175	4175	4175	0
129	20240531	175400	29414260	4175	4175	4175	4175	0
130	20240531	175300	29414260	4175	4175	4175	4175	0
131	20240531	175200	29414260	4175	4175	4175	4175	0
132	20240531	175100	29414260	4175	4175	4175	4175	0
133	20240531	175000	29414260	4175	4175	4175	4175	0
134	20240531	174900	29414260	4175	4175	4175	4175	0
135	20240531	174800	29414260	4175	4175	4175	4175	0
136	20240531	174700	29414260	4175	4175	4175	4175	0
137	20240531	174600	29414260	4175	4175	4175	4175	0
138	20240531	174500	29414260	4175	4175	4175	4175	0
139	20240531	174400	29414260	4175	4175	4175	4175	0
140	20240531	174300	29414260	4175	4175	4175	4175	0
141	20240531	174200	29414260	4175	4175	4175	4175	0
142	20240531	174100	29414260	4175	4175	4175	4175	0
143	20240531	174000	29414260	4175	4175	4175	4175	0
144	20240531	173900	29414260	4175	4175	4175	4175	0
145	20240531	173800	29414260	4175	4175	4175	4175	0
146	20240531	173700	29414260	4175	4175	4175	4175	0
147	20240531	173600	29414260	4175	4175	4175	4175	0
148	20240531	173500	29414260	4175	4175	4175	4175	0
149	20240531	173400	29414260	4175	4175	4175	4175	0
150	20240531	173300	29414260	4175	4175	4175	4175	0
151	20240531	173200	29414260	4175	4175	4175	4175	0
152	20240531	173100	29414260	4175	4175	4175	4175	892
153	20240531	173000	29414260	4175	4175	4175	4175	0
154	20240531	172900	29414260	4175	4175	4175	4175	0
155	20240531	172800	29414260	4175	4175	4175	4175	0
156	20240531	172700	29414260	4175	4175	4175	4175	0
157	20240531	172600	29414260	4175	4175	4175	4175	0
158	20240531	172500	29414260	4175	4175	4175	4175	0
159	20240531	172400	29414260	4175	4175	4175	4175	0
160	20240531	172300	29414260	4175	4175	4175	4175	0
161	20240531	172200	29414260	4175	4175	4175	4175	0
162	20240531	172100	29414260	4175	4175	4175	4175	0
163	20240531	172000	29414260	4175	4175	4175	4175	0
164	20240531	171900	29414260	4175	4175	4175	4175	0
165	20240531	171800	29414260	4175	4175	4175	4175	0
166	20240531	171700	29414260	4175	4175	4175	4175	0
167	20240531	171600	29414260	4175	4175	4175	4175	0
168	20240531	171500	29414260	4175	4175	4175	4175	0
169	20240531	171400	29414260	4175	4175	4175	4175	0
170	20240531	171300	29414260	4175	4175	4175	4175	0
171	20240531	171200	29414260	4175	4175	4175	4175	0
172	20240531	171100	29414260	4175	4175	4175	4175	0
173	20240531	171000	29414260	4175	4175	4175	4175	0
174	20240531	170900	29414260	4175	4175	4175	4175	0
175	20240531	170800	29414260	4175	4175	4175	4175	0
176	20240531	170700	29414260	4175	4175	4175	4175	0
177	20240531	170600	29414260	4175	4175	4175	4175	0
178	20240531	170500	29414260	4175	4175	4175	4175	0
179	20240531	170400	29414260	4175	4175	4175	4175	0
180	20240531	170300	29414260	4175	4175	4175	4175	0
181	20240531	170200	29414260	4175	4175	4175	4175	0
182	20240531	170100	29414260	4175	4175	4175	4175	892
183	20240531	170000	29414260	4175	4175	4175	4175	0
184	20240531	165900	29414260	4175	4175	4175	4175	0
185	20240531	165800	29414260	4175	4175	4175	4175	0
186	20240531	165700	29414260	4175	4175	4175	4175	0
187	20240531	165600	29414260	4175	4175	4175	4175	0
188	20240531	165500	29414260	4175	4175	4175	4175	0
189	20240531	165400	29414260	4175	4175	4175	4175	0
190	20240531	165300	29414260	4175	4175	4175	4175	0
191	20240531	165200	29414260	4175	4175	4175	4175	0
192	20240531	165100	29414260	4175	4175	4175	4175	0
193	20240531	165000	29414260	4175	4175	4175	4175	0
194	20240531	164900	29414260	4175	4175	4175	4175	0
195	20240531	164800	29414260	4175	4175	4175	4175	0
196	20240531	164700	29414260	4175	4175	4175	4175	0
197	20240531	164600	29414260	4175	4175	4175	4175	0
198	20240531	164500	29414260	4175	4175	4175	4175	0
199	20240531	164400	29414260	4175	4175	4175	4175	0
200	20240531	164300	29414260	4175	4175	4175	4175	0
201	20240531	164200	29414260	4175	4175	4175	4175	0
202	20240531	164100	29414260	4175	4175	4175	4175	0
203	20240531	164000	29414260	4175	4175	4175	4175	0
204	20240531	163900	29414260	4175	4175	4175	4175	0
205	20240531	163800	29414260	4175	4175	4175	4175	0
206	20240531	163700	29414260	4175	4175	4175	4175	0
207	20240531	163600	29414260	4175	4175	4175	4175	0
208	20240531	163500	29414260	4175	4175	4175	4175	0
209	20240531	163400	29414260	4175	4175	4175	4175	0
210	20240531	163300	29414260	4175	4175	4175	4175	0
211	20240531	163200	29414260	4175	4175	4175	4175	0
212	20240531	163100	29414260	4175	4175	4175	4175	892
213	20240531	163000	29414260	4175	4175	4175	4175	0
214	20240531	162900	29414260	4175	4175	4175	4175	0
215	20240531	162800	29414260	4175	4175	4175	4175	0
216	20240531	162700	29414260	4175	4175	4175	4175	0
217	20240531	162600	29414260	4175	4175	4175	4175	0
218	20240531	162500	29414260	4175	4175	4175	4175	0
219	20240531	162400	29414260	4175	4175	4175	4175	0
220	20240531	162300	29414260	4175	4175	4175	4175	0
221	20240531	162200	29414260	4175	4175	4175	4175	0
222	20240531	162100	29414260	4175	4175	4175	4175	0
223	20240531	162000	29414260	4175	4175	4175	4175	0
224	20240531	161900	29414260	4175	4175	4175	4175	0
225	20240531	161800	29414260	4175	4175	4175	4175	0
226	20240531	161700	29414260	4175	4175	4175	4175	0
227	20240531	161600	29414260	4175	4175	4175	4175	0
228	20240531	161500	29414260	4175	4175	4175	4175	0
229	20240531	161400	29414260	4175	4175	4175	4175	0
230	20240531	161300	29414260	4175	4175	4175	4175	0
231	20240531	161200	29414260	4175	4175	4175	4175	0
232	20240531	161100	29414260	4175	4175	4175	4175	0
233	20240531	161000	29414260	4175	4175	4175	4175	0
234	20240531	160900	29414260	4175	4175	4175	4175	0
235	20240531	160800	29414260	4175	4175	4175	4175	0
236	20240531	160700	29414260	4175	4175	4175	4175	0
237	20240531	160600	29414260	4175	4175	4175	4175	0
238	20240531	160500	29414260	4175	4175	4175	4175	0
239	20240531	160400	29414260	4175	4175	4175	4175	0
240	20240531	160300	29414260	4175	4175	4175	4175	0
241	20240531	160200	29414260	4175	4175	4175	4175	0
242	20240531	160100	29414260	4175	4175	4175	4175	892
243	20240531	160000	29414260	4175	4175	4175	4175	0
244	20240531	155900	29414260	4175	4175	4175	4175	0
245	20240531	155800	29414260	4175	4175	4175	4175	0
246	20240531	155700	29414260	4175	4175	4175	4175	0
247	20240531	155600	29414260	4175	4175	4175	4175	0
248	20240531	155500	29414260	4175	4175	4175	4175	0
249	20240531	155400	29414260	4175	4175	4175	4175	0
250	20240531	155300	29414260	4175	4175	4175	4175	0
251	20240531	155200	29414260	4175	4175	4175	4175	0
252	20240531	155100	29414260	4175	4175	4175	4175	0
253	20240531	155000	29414260	4175	4175	4175	4175	0
254	20240531	154900	29414260	4175	4175	4175	4175	0
255	20240531	154800	29414260	4175	4175	4175	4175	0
256	20240531	154700	29414260	4175	4175	4175	4175	0
257	20240531	154600	29414260	4175	4175	4175	4175	0
258	20240531	154500	29414260	4175	4175	4175	4175	0
259	20240531	154400	29414260	4175	4175	4175	4175	0
260	20240531	154300	29414260	4175	4175	4175	4175	0
261	20240531	154200	29414260	4175	4175	4175	4175	0
262	20240531	154100	29414260	4175	4175	4175	4175	0
263	20240531	154000	29414260	4175	4175	4175	4175	0
264	20240531	153900	29414260	4175	4175	4175	4175	0
265	20240531	153800	29414260	4175	4175	4175	4175	0
266	20240531	153700	29414260	4175	4175	4175	4175	0
267	20240531	153600	29414260	4175	4175	4175	4175	0
268	20240531	153500	29414260	4175	4175	4175	4175	0
269	20240531	153400	29414260	4175	4175	4175	4175	0
270	20240531	153300	29414260	4175	4175	4175	4175	0
271	20240531	153200	29414260	4175	4175	4175	4175	0
272	20240531	153100	29414260	4175	4175	4175	4175	892
273	20240531	153000	29414260	4175	4175	4175	4175	892
274	20240531	152900	25690160	4175	4175	4175	4175	0
275	20240531	152800	25690160	4175	4175	4175	4175	0
276	20240531	152700	25690160	4175	4175	4175	4175	0
277	20240531	152600	25690160	4175	4175	4175	4175	0
278	20240531	152500	25690160	4175	4175	4175	4175	0
279	20240531	152400	25690160	4175	4175	4175	4175	0
280	20240531	152300	25690160	4175	4175	4175	4175	0
281	20240531	152200	25690160	4175	4175	4175	4175	0
282	20240531	152100	25690160	4175	4175	4175	4175	0
283	20240531	152000	25690160	4175	4175	4175	4175	0
284	20240531	151900	25690160	4175	4175	4175	4175	0
285	20240531	151800	25690160	4175	4175	4175	4175	0
286	20240531	151700	25690160	4175	4175	4175	4175	0
287	20240531	151600	25690160	4175	4175	4175	4175	4
288	20240531	151500	25673460	4175	4175	4175	4175	0
289	20240531	151400	25673460	4175	4175	4175	4175	0
290	20240531	151300	25673460	4175	4175	4175	4175	0
291	20240531	151200	25673460	4175	4175	4175	4175	0
292	20240531	151100	25673460	4175	4175	4175	4175	0
293	20240531	151000	25673460	4175	4175	4175	4175	299
294	20240531	150900	24425135	4175	4175	4175	4175	0
295	20240531	150800	24425135	4175	4175	4175	4175	0
296	20240531	150700	24425135	4175	4175	4175	4175	5
297	20240531	150600	24404260	4180	4180	4180	4180	0
298	20240531	150500	24404260	4180	4180	4180	4180	50
299	20240531	150400	24195260	4180	4180	4180	4180	29
300	20240531	150300	24074040	4175	4165	4175	4165	384
301	20240531	150200	22471100	4165	4165	4165	4165	0
302	20240531	150100	22471100	4165	4165	4165	4165	0
303	20240531	150000	22471100	4165	4165	4165	4165	0
304	20240531	145900	22471100	4165	4165	4165	4165	0
305	20240531	145800	22471100	4165	4165	4165	4165	0
306	20240531	145700	22471100	4165	4165	4165	4165	0
307	20240531	145600	22471100	4165	4160	4165	4160	602
308	20240531	145500	19964380	4160	4160	4160	4160	0
309	20240531	145400	19964380	4160	4160	4160	4160	0
310	20240531	145300	19964380	4160	4160	4160	4160	0
311	20240531	145200	19964380	4160	4160	4160	4160	1
312	20240531	145100	19960220	4160	4160	4160	4160	3
313	20240531	145000	19947740	4150	4150	4150	4150	0
314	20240531	144900	19947740	4150	4150	4150	4150	0
315	20240531	144800	19947740	4150	4150	4150	4150	0
316	20240531	144700	19947740	4150	4160	4160	4150	42
317	20240531	144600	19773260	4160	4160	4160	4160	0
318	20240531	144500	19773260	4160	4160	4160	4160	0
319	20240531	144400	19773260	4160	4160	4160	4160	0
320	20240531	144300	19773260	4160	4160	4160	4160	0
321	20240531	144200	19773260	4160	4160	4160	4160	1
322	20240531	144100	19769100	4160	4160	4160	4160	0
323	20240531	144000	19769100	4160	4160	4160	4160	0
324	20240531	143900	19769100	4160	4160	4160	4160	0
325	20240531	143800	19769100	4160	4160	4160	4160	0
326	20240531	143700	19769100	4160	4160	4160	4160	0
327	20240531	143600	19769100	4160	4160	4160	4160	0
328	20240531	143500	19769100	4160	4160	4160	4160	0
329	20240531	143400	19769100	4160	4160	4160	4160	0
330	20240531	143300	19769100	4160	4160	4160	4160	0
331	20240531	143200	19769100	4160	4160	4160	4160	0
332	20240531	143100	19769100	4160	4160	4160	4160	0
333	20240531	143000	19769100	4160	4160	4160	4160	0
334	20240531	142900	19769100	4160	4160	4160	4160	0
335	20240531	142800	19769100	4160	4160	4160	4160	0
336	20240531	142700	19769100	4160	4160	4160	4160	0
337	20240531	142600	19769100	4160	4160	4160	4160	0
338	20240531	142500	19769100	4160	4160	4160	4160	0
339	20240531	142400	19769100	4160	4160	4160	4160	0
340	20240531	142300	19769100	4160	4160	4160	4160	11
341	20240531	142200	19723340	4160	4160	4160	4160	26
342	20240531	142100	19615180	4160	4160	4160	4160	26
343	20240531	142000	19507020	4160	4160	4160	4160	0
344	20240531	141900	19507020	4160	4160	4160	4160	0
345	20240531	141800	19507020	4160	4160	4160	4160	5
346	20240531	141700	19486220	4160	4160	4160	4160	100
347	20240531	141600	19070220	4165	4165	4165	4165	0
348	20240531	141500	19070220	4165	4165	4165	4165	0
349	20240531	141400	19070220	4165	4165	4165	4165	0
350	20240531	141300	19070220	4165	4165	4165	4165	1
351	20240531	141200	19066055	4160	4160	4160	4160	0
352	20240531	141100	19066055	4160	4160	4160	4160	0
353	20240531	141000	19066055	4160	4160	4160	4160	0
354	20240531	140900	19066055	4160	4160	4160	4160	0
355	20240531	140800	19066055	4160	4160	4160	4160	9
356	20240531	140700	19028615	4155	4155	4155	4155	0
357	20240531	140600	19028615	4155	4155	4155	4155	0
358	20240531	140500	19028615	4155	4155	4155	4155	0
359	20240531	140400	19028615	4155	4155	4155	4155	0
360	20240531	140300	19028615	4155	4155	4155	4155	320
361	20240531	140200	17699015	4155	4155	4155	4155	0
362	20240531	140100	17699015	4155	4155	4155	4155	0
363	20240531	140000	17699015	4155	4155	4155	4155	0
364	20240531	135900	17699015	4155	4155	4155	4155	0
365	20240531	135800	17699015	4155	4155	4155	4155	0
366	20240531	135700	17699015	4155	4155	4155	4155	1
367	20240531	135600	17694860	4160	4160	4160	4160	0
368	20240531	135500	17694860	4160	4160	4160	4160	0
369	20240531	135400	17694860	4160	4160	4160	4160	0
370	20240531	135300	17694860	4160	4160	4160	4160	0
371	20240531	135200	17694860	4160	4160	4160	4160	0
372	20240531	135100	17694860	4160	4160	4160	4160	0
373	20240531	135000	17694860	4160	4160	4160	4160	0
374	20240531	134900	17694860	4160	4160	4160	4160	0
375	20240531	134800	17694860	4160	4160	4160	4160	0
376	20240531	134700	17694860	4160	4160	4160	4160	0
377	20240531	134600	17694860	4160	4160	4160	4160	0
378	20240531	134500	17694860	4160	4160	4160	4160	0
379	20240531	134400	17694860	4160	4160	4160	4160	0
380	20240531	134300	17694860	4160	4160	4160	4160	0
381	20240531	134200	17694860	4160	4160	4160	4160	0
382	20240531	134100	17694860	4160	4160	4160	4160	406
383	20240531	134000	16005900	4160	4160	4160	4160	1
384	20240531	133900	16001740	4155	4155	4155	4155	0
385	20240531	133800	16001740	4155	4155	4155	4155	248
386	20240531	133700	14971300	4145	4145	4145	4145	1
387	20240531	133600	14967155	4140	4140	4140	4140	0
388	20240531	133500	14967155	4140	4140	4140	4140	0
389	20240531	133400	14967155	4140	4140	4140	4140	0
390	20240531	133300	14967155	4140	4140	4140	4140	0
391	20240531	133200	14967155	4140	4140	4140	4140	5
392	20240531	133100	14946455	4140	4140	4140	4140	0
393	20240531	133000	14946455	4140	4140	4140	4140	0
394	20240531	132900	14946455	4140	4140	4140	4140	0
395	20240531	132800	14946455	4140	4140	4140	4140	0
396	20240531	132700	14946455	4140	4140	4140	4140	0
397	20240531	132600	14946455	4140	4140	4140	4140	0
398	20240531	132500	14946455	4140	4140	4140	4140	0
399	20240531	132400	14946455	4140	4140	4140	4140	0
400	20240531	132300	14946455	4140	4140	4140	4140	0
401	20240531	132200	14946455	4140	4140	4140	4140	0
402	20240531	132100	14946455	4140	4140	4140	4140	0
403	20240531	132000	14946455	4140	4140	4140	4140	0
404	20240531	131900	14946455	4140	4140	4140	4140	0
405	20240531	131800	14946455	4140	4140	4140	4140	0
406	20240531	131700	14946455	4140	4140	4140	4140	0
407	20240531	131600	14946455	4140	4140	4140	4140	0
408	20240531	131500	14946455	4140	4140	4140	4140	2
409	20240531	131400	14938175	4140	4140	4140	4140	0
410	20240531	131300	14938175	4140	4140	4140	4140	0
411	20240531	131200	14938175	4140	4140	4140	4140	0
412	20240531	131100	14938175	4140	4140	4140	4140	0
413	20240531	131000	14938175	4140	4140	4140	4140	0
414	20240531	130900	14938175	4140	4140	4140	4140	0
415	20240531	130800	14938175	4140	4140	4140	4140	0
416	20240531	130700	14938175	4140	4140	4140	4140	0
417	20240531	130600	14938175	4140	4140	4140	4140	0
418	20240531	130500	14938175	4140	4140	4140	4140	0
419	20240531	130400	14938175	4140	4140	4140	4140	0
420	20240531	130300	14938175	4140	4140	4140	4140	0
421	20240531	130200	14938175	4140	4140	4140	4140	0
422	20240531	130100	14938175	4140	4140	4140	4140	0
423	20240531	130000	14938175	4140	4140	4140	4140	0
424	20240531	125900	14938175	4140	4140	4140	4140	0
425	20240531	125800	14938175	4140	4140	4140	4140	0
426	20240531	125700	14938175	4140	4140	4140	4140	0
427	20240531	125600	14938175	4140	4140	4140	4140	0
428	20240531	125500	14938175	4140	4140	4140	4140	0
429	20240531	125400	14938175	4140	4140	4140	4140	0
430	20240531	125300	14938175	4140	4140	4140	4140	0
431	20240531	125200	14938175	4140	4140	4140	4140	1
432	20240531	125100	14934035	4130	4130	4130	4130	0
433	20240531	125000	14934035	4130	4130	4130	4130	0
434	20240531	124900	14934035	4130	4150	4150	4130	583
435	20240531	124800	12523220	4155	4155	4155	4155	2
436	20240531	124700	12514910	4155	4155	4155	4155	1
437	20240531	124600	12510755	4155	4155	4155	4155	0
438	20240531	124500	12510755	4155	4155	4155	4155	0
439	20240531	124400	12510755	4155	4155	4155	4155	0
440	20240531	124300	12510755	4155	4155	4155	4155	0
441	20240531	124200	12510755	4155	4155	4155	4155	1
442	20240531	124100	12506600	4140	4140	4140	4140	0
443	20240531	124000	12506600	4140	4140	4140	4140	0
444	20240531	123900	12506600	4140	4140	4140	4140	0
445	20240531	123800	12506600	4140	4140	4140	4140	0
446	20240531	123700	12506600	4140	4140	4140	4140	0
447	20240531	123600	12506600	4140	4140	4140	4140	0
448	20240531	123500	12506600	4140	4140	4140	4140	0
449	20240531	123400	12506600	4140	4140	4140	4140	0
450	20240531	123300	12506600	4140	4140	4140	4140	0
451	20240531	123200	12506600	4140	4140	4140	4140	1
452	20240531	123100	12502460	4155	4155	4155	4155	8
453	20240531	123000	12469220	4155	4155	4155	4155	0
454	20240531	122900	12469220	4155	4155	4155	4155	0
455	20240531	122800	12469220	4155	4155	4155	4155	0
456	20240531	122700	12469220	4155	4155	4155	4155	25
457	20240531	122600	12365345	4155	4155	4155	4155	0
458	20240531	122500	12365345	4155	4155	4155	4155	0
459	20240531	122400	12365345	4155	4155	4155	4155	0
460	20240531	122300	12365345	4155	4155	4155	4155	0
461	20240531	122200	12365345	4155	4155	4155	4155	0
462	20240531	122100	12365345	4155	4155	4155	4155	1
463	20240531	122000	12361190	4155	4155	4155	4155	0
464	20240531	121900	12361190	4155	4155	4155	4155	0
465	20240531	121800	12361190	4155	4155	4155	4155	0
466	20240531	121700	12361190	4155	4155	4155	4155	0
467	20240531	121600	12361190	4155	4155	4155	4155	0
468	20240531	121500	12361190	4155	4155	4155	4155	0
469	20240531	121400	12361190	4155	4155	4155	4155	0
470	20240531	121300	12361190	4155	4155	4155	4155	0
471	20240531	121200	12361190	4155	4155	4155	4155	0
472	20240531	121100	12361190	4155	4155	4155	4155	0
473	20240531	121000	12361190	4155	4155	4155	4155	0
474	20240531	120900	12361190	4155	4155	4155	4155	0
475	20240531	120800	12361190	4155	4155	4155	4155	0
476	20240531	120700	12361190	4155	4150	4155	4150	185
477	20240531	120600	11593420	4155	4155	4155	4155	2
478	20240531	120500	11585110	4145	4145	4145	4145	0
479	20240531	120400	11585110	4145	4145	4145	4145	0
480	20240531	120300	11585110	4145	4145	4145	4145	0
481	20240531	120200	11585110	4145	4145	4145	4145	0
482	20240531	120100	11585110	4145	4145	4145	4145	0
483	20240531	120000	11585110	4145	4145	4145	4145	0
484	20240531	115900	11585110	4145	4145	4145	4145	0
485	20240531	115800	11585110	4145	4145	4145	4145	0
486	20240531	115700	11585110	4145	4145	4145	4145	0
487	20240531	115600	11585110	4145	4145	4145	4145	1
488	20240531	115500	11580965	4160	4160	4160	4160	0
489	20240531	115400	11580965	4160	4160	4160	4160	3
490	20240531	115300	11568485	4150	4150	4150	4150	0
491	20240531	115200	11568485	4150	4150	4150	4145	729
492	20240531	115100	8544280	4150	4150	4150	4150	1
493	20240531	115000	8540130	4155	4155	4155	4155	0
494	20240531	114900	8540130	4155	4145	4155	4145	11
495	20240531	114800	8494525	4140	4135	4140	4135	124
496	20240531	114700	7981770	4135	4135	4135	4135	0
497	20240531	114600	7981770	4135	4135	4135	4135	0
498	20240531	114500	7981770	4135	4135	4135	4135	0
499	20240531	114400	7981770	4135	4135	4135	4135	0
500	20240531	114300	7981770	4135	4135	4135	4135	0
501	20240531	114200	7981770	4135	4135	4135	4135	0
502	20240531	114100	7981770	4135	4135	4135	4135	300
503	20240531	114000	6741270	4135	4135	4135	4135	0
504	20240531	113900	6741270	4135	4135	4135	4135	0
505	20240531	113800	6741270	4135	4135	4135	4135	0
506	20240531	113700	6741270	4135	4135	4135	4135	103
507	20240531	113600	6315365	4135	4135	4135	4135	3
508	20240531	113500	6302960	4135	4135	4135	4135	0
509	20240531	113400	6302960	4135	4135	4135	4135	0
510	20240531	113300	6302960	4135	4135	4135	4135	0
511	20240531	113200	6302960	4135	4135	4135	4135	0
512	20240531	113100	6302960	4135	4135	4135	4135	0
513	20240531	113000	6302960	4135	4135	4135	4135	0
514	20240531	112900	6302960	4135	4135	4135	4135	0
515	20240531	112800	6302960	4135	4135	4135	4135	0
516	20240531	112700	6302960	4135	4135	4135	4135	0
517	20240531	112600	6302960	4135	4135	4135	4135	0
518	20240531	112500	6302960	4135	4135	4135	4135	2
519	20240531	112400	6294690	4135	4135	4135	4135	0
520	20240531	112300	6294690	4135	4135	4135	4135	0
521	20240531	112200	6294690	4135	4135	4135	4135	0
522	20240531	112100	6294690	4135	4135	4135	4135	0
523	20240531	112000	6294690	4135	4135	4135	4135	2
524	20240531	111900	6286420	4135	4135	4135	4135	0
525	20240531	111800	6286420	4135	4135	4135	4135	0
526	20240531	111700	6286420	4135	4135	4135	4135	0
527	20240531	111600	6286420	4135	4135	4135	4135	0
528	20240531	111500	6286420	4135	4135	4135	4135	0
529	20240531	111400	6286420	4135	4135	4135	4135	0
530	20240531	111300	6286420	4135	4135	4135	4135	0
531	20240531	111200	6286420	4135	4135	4135	4135	1
532	20240531	111100	6282285	4135	4135	4135	4135	0
533	20240531	111000	6282285	4135	4135	4135	4135	0
534	20240531	110900	6282285	4135	4135	4135	4135	0
535	20240531	110800	6282285	4135	4135	4135	4135	1
536	20240531	110700	6278150	4130	4130	4130	4130	0
537	20240531	110600	6278150	4130	4130	4130	4130	0
538	20240531	110500	6278150	4130	4130	4130	4130	0
539	20240531	110400	6278150	4130	4130	4130	4130	20
540	20240531	110300	6195550	4135	4135	4135	4135	0
541	20240531	110200	6195550	4135	4135	4135	4135	0
542	20240531	110100	6195550	4135	4135	4135	4135	0
543	20240531	110000	6195550	4135	4135	4135	4135	1
544	20240531	105900	6191415	4135	4135	4135	4135	0
545	20240531	105800	6191415	4135	4135	4135	4135	0
546	20240531	105700	6191415	4135	4135	4135	4135	0
547	20240531	105600	6191415	4135	4135	4135	4135	0
548	20240531	105500	6191415	4135	4135	4135	4135	0
549	20240531	105400	6191415	4135	4135	4135	4135	0
550	20240531	105300	6191415	4135	4135	4135	4135	0
551	20240531	105200	6191415	4135	4135	4135	4135	0
552	20240531	105100	6191415	4135	4135	4135	4135	0
553	20240531	105000	6191415	4135	4135	4135	4135	1
554	20240531	104900	6187280	4130	4130	4130	4130	0
555	20240531	104800	6187280	4130	4130	4130	4130	0
556	20240531	104700	6187280	4130	4130	4130	4130	1
557	20240531	104600	6183150	4135	4135	4135	4135	0
558	20240531	104500	6183150	4135	4135	4135	4135	0
559	20240531	104400	6183150	4135	4130	4135	4130	4
560	20240531	104300	6166625	4135	4135	4135	4135	0
561	20240531	104200	6166625	4135	4135	4135	4135	0
562	20240531	104100	6166625	4135	4135	4135	4135	0
563	20240531	104000	6166625	4135	4135	4135	4135	2
564	20240531	103900	6158355	4130	4130	4130	4130	0
565	20240531	103800	6158355	4130	4130	4130	4130	0
566	20240531	103700	6158355	4130	4130	4130	4130	0
567	20240531	103600	6158355	4130	4130	4130	4130	0
568	20240531	103500	6158355	4130	4130	4130	4130	0
569	20240531	103400	6158355	4130	4130	4130	4130	2
570	20240531	103300	6150095	4130	4130	4130	4130	0
571	20240531	103200	6150095	4130	4130	4130	4130	0
572	20240531	103100	6150095	4130	4130	4130	4130	5
573	20240531	103000	6129445	4135	4135	4135	4135	0
574	20240531	102900	6129445	4135	4135	4135	4135	0
575	20240531	102800	6129445	4135	4135	4135	4135	0
576	20240531	102700	6129445	4135	4135	4135	4135	0
577	20240531	102600	6129445	4135	4135	4135	4135	0
578	20240531	102500	6129445	4135	4135	4135	4135	0
579	20240531	102400	6129445	4135	4135	4135	4135	0
580	20240531	102300	6129445	4135	4135	4135	4135	0
581	20240531	102200	6129445	4135	4135	4135	4135	21
582	20240531	102100	6042610	4135	4135	4135	4135	0
583	20240531	102000	6042610	4135	4135	4135	4135	0
584	20240531	101900	6042610	4135	4135	4135	4135	0
585	20240531	101800	6042610	4135	4135	4135	4135	0
586	20240531	101700	6042610	4135	4135	4135	4135	0
587	20240531	101600	6042610	4135	4135	4135	4135	0
588	20240531	101500	6042610	4135	4135	4135	4135	0
589	20240531	101400	6042610	4135	4135	4135	4135	0
590	20240531	101300	6042610	4135	4135	4135	4135	0
591	20240531	101200	6042610	4135	4135	4135	4135	0
592	20240531	101100	6042610	4135	4135	4135	4135	0
593	20240531	101000	6042610	4135	4135	4135	4135	0
594	20240531	100900	6042610	4135	4135	4135	4135	3
595	20240531	100800	6030205	4135	4135	4135	4135	0
596	20240531	100700	6030205	4135	4135	4135	4135	0
597	20240531	100600	6030205	4135	4135	4135	4135	0
598	20240531	100500	6030205	4135	4135	4135	4135	0
599	20240531	100400	6030205	4135	4135	4135	4135	0
600	20240531	100300	6030205	4135	4135	4135	4135	22
601	20240531	100200	5939235	4125	4130	4130	4125	354
602	20240531	100100	4478950	4135	4135	4135	4135	0
603	20240531	100000	4478950	4135	4135	4135	4135	0
604	20240531	095900	4478950	4135	4135	4135	4135	0
605	20240531	095800	4478950	4135	4135	4135	4135	0
606	20240531	095700	4478950	4135	4135	4135	4135	0
607	20240531	095600	4478950	4135	4135	4135	4135	0
608	20240531	095500	4478950	4135	4135	4135	4135	0
609	20240531	095400	4478950	4135	4135	4135	4135	0
610	20240531	095300	4478950	4135	4135	4135	4135	1
611	20240531	095200	4474815	4135	4135	4135	4135	0
612	20240531	095100	4474815	4135	4135	4135	4135	0
613	20240531	095000	4474815	4135	4135	4135	4135	0
614	20240531	094900	4474815	4135	4135	4135	4135	0
615	20240531	094800	4474815	4135	4135	4135	4135	0
616	20240531	094700	4474815	4135	4135	4135	4135	56
617	20240531	094600	4243255	4135	4135	4135	4135	31
618	20240531	094500	4115070	4135	4135	4135	4135	0
619	20240531	094400	4115070	4135	4135	4135	4135	0
620	20240531	094300	4115070	4135	4135	4135	4135	2
621	20240531	094200	4106800	4135	4135	4135	4135	0
622	20240531	094100	4106800	4135	4135	4135	4135	0
623	20240531	094000	4106800	4135	4135	4135	4135	0
624	20240531	093900	4106800	4135	4135	4135	4135	0
625	20240531	093800	4106800	4135	4135	4135	4135	0
626	20240531	093700	4106800	4135	4135	4135	4135	10
627	20240531	093600	4065450	4135	4135	4135	4135	0
628	20240531	093500	4065450	4135	4135	4135	4135	0
629	20240531	093400	4065450	4135	4135	4135	4135	0
630	20240531	093300	4065450	4135	4135	4135	4135	0
631	20240531	093200	4065450	4135	4135	4135	4135	0
632	20240531	093100	4065450	4135	4135	4135	4135	24
633	20240531	093000	3966210	4130	4130	4130	4130	0
634	20240531	092900	3966210	4130	4130	4130	4130	12
635	20240531	092800	3916650	4120	4135	4140	4120	539
636	20240531	092700	1692360	4135	4135	4135	4135	0
637	20240531	092600	1692360	4135	4135	4135	4135	0
638	20240531	092500	1692360	4135	4135	4135	4135	0
639	20240531	092400	1692360	4135	4135	4135	4135	30
640	20240531	092300	1568310	4135	4135	4135	4135	1
641	20240531	092200	1564175	4140	4140	4140	4140	0
642	20240531	092100	1564175	4140	4140	4140	4140	0
643	20240531	092000	1564175	4140	4140	4140	4140	0
644	20240531	091900	1564175	4140	4135	4140	4135	27
645	20240531	091800	1452525	4135	4135	4135	4135	0
646	20240531	091700	1452525	4135	4135	4135	4135	0
647	20240531	091600	1452525	4135	4135	4135	4135	1
648	20240531	091500	1448390	4145	4145	4145	4145	0
649	20240531	091400	1448390	4145	4145	4145	4145	0
650	20240531	091300	1448390	4145	4145	4145	4145	1
651	20240531	091200	1444245	4110	4110	4110	4110	0
652	20240531	091100	1444245	4110	4130	4130	4110	100
653	20240531	091000	1032420	4140	4140	4140	4140	0
654	20240531	090900	1032420	4140	4140	4140	4140	3
655	20240531	090800	1020000	4135	4135	4135	4135	0
656	20240531	090700	1020000	4135	4135	4135	4135	0
657	20240531	090600	1020000	4135	4135	4135	4135	0
658	20240531	090500	1020000	4135	4135	4135	4135	0
659	20240531	090400	1020000	4135	4135	4135	4135	0
660	20240531	090300	1020000	4135	4135	4135	4135	0
661	20240531	090200	1020000	4135	4145	4145	4135	174
662	20240531	090100	299180	4175	4175	4175	4175	10
663	20240531	090000	257430	4185	4125	4185	4125	62