KissMeData/021320/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	190700	66005270	4470	4470	4470	4470	73
3	20240530	190600	66005270	4470	4470	4470	4470	0
4	20240530	190500	66005270	4470	4470	4470	4470	0
5	20240530	190400	66005270	4470	4470	4470	4470	0
6	20240530	190300	66005270	4470	4470	4470	4470	0
7	20240530	190200	66005270	4470	4470	4470	4470	0
8	20240530	190100	66005270	4470	4470	4470	4470	0
9	20240530	190000	66005270	4470	4470	4470	4470	0
10	20240530	185900	66005270	4470	4470	4470	4470	0
11	20240530	185800	66005270	4470	4470	4470	4470	0
12	20240530	185700	66005270	4470	4470	4470	4470	0
13	20240530	185600	66005270	4470	4470	4470	4470	0
14	20240530	185500	66005270	4470	4470	4470	4470	0
15	20240530	185400	66005270	4470	4470	4470	4470	0
16	20240530	185300	66005270	4470	4470	4470	4470	0
17	20240530	185200	66005270	4470	4470	4470	4470	0
18	20240530	185100	66005270	4470	4470	4470	4470	0
19	20240530	185000	66005270	4470	4470	4470	4470	0
20	20240530	184900	66005270	4470	4470	4470	4470	0
21	20240530	184800	66005270	4470	4470	4470	4470	0
22	20240530	184700	66005270	4470	4470	4470	4470	0
23	20240530	184600	66005270	4470	4470	4470	4470	0
24	20240530	184500	66005270	4470	4470	4470	4470	0
25	20240530	184400	66005270	4470	4470	4470	4470	0
26	20240530	184300	66005270	4470	4470	4470	4470	0
27	20240530	184200	66005270	4470	4470	4470	4470	0
28	20240530	184100	66005270	4470	4470	4470	4470	0
29	20240530	184000	66005270	4470	4470	4470	4470	0
30	20240530	183900	66005270	4470	4470	4470	4470	0
31	20240530	183800	66005270	4470	4470	4470	4470	0
32	20240530	183700	66005270	4470	4470	4470	4470	73
33	20240530	183600	66005270	4470	4470	4470	4470	0
34	20240530	183500	66005270	4470	4470	4470	4470	0
35	20240530	183400	66005270	4470	4470	4470	4470	0
36	20240530	183300	66005270	4470	4470	4470	4470	0
37	20240530	183200	66005270	4470	4470	4470	4470	0
38	20240530	183100	66005270	4470	4470	4470	4470	0
39	20240530	183000	66005270	4470	4470	4470	4470	0
40	20240530	182900	66005270	4470	4470	4470	4470	0
41	20240530	182800	66005270	4470	4470	4470	4470	0
42	20240530	182700	66005270	4470	4470	4470	4470	0
43	20240530	182600	66005270	4470	4470	4470	4470	0
44	20240530	182500	66005270	4470	4470	4470	4470	0
45	20240530	182400	66005270	4470	4470	4470	4470	0
46	20240530	182300	66005270	4470	4470	4470	4470	0
47	20240530	182200	66005270	4470	4470	4470	4470	0
48	20240530	182100	66005270	4470	4470	4470	4470	0
49	20240530	182000	66005270	4470	4470	4470	4470	0
50	20240530	181900	66005270	4470	4470	4470	4470	0
51	20240530	181800	66005270	4470	4470	4470	4470	0
52	20240530	181700	66005270	4470	4470	4470	4470	0
53	20240530	181600	66005270	4470	4470	4470	4470	0
54	20240530	181500	66005270	4470	4470	4470	4470	0
55	20240530	181400	66005270	4470	4470	4470	4470	0
56	20240530	181300	66005270	4470	4470	4470	4470	0
57	20240530	181200	66005270	4470	4470	4470	4470	0
58	20240530	181100	66005270	4470	4470	4470	4470	0
59	20240530	181000	66005270	4470	4470	4470	4470	0
60	20240530	180900	66005270	4470	4470	4470	4470	0
61	20240530	180800	66005270	4470	4470	4470	4470	0
62	20240530	180700	66005270	4470	4470	4470	4470	73
63	20240530	180600	66005270	4470	4470	4470	4470	0
64	20240530	180500	66005270	4470	4470	4470	4470	0
65	20240530	180400	66005270	4470	4470	4470	4470	0
66	20240530	180300	66005270	4470	4470	4470	4470	0
67	20240530	180200	66005270	4470	4470	4470	4470	0
68	20240530	180100	66005270	4470	4470	4470	4470	0
69	20240530	180000	66005270	4470	4470	4470	4470	0
70	20240530	175900	66005270	4470	4470	4470	4470	0
71	20240530	175800	66005270	4470	4470	4470	4470	0
72	20240530	175700	66005270	4470	4470	4470	4470	0
73	20240530	175600	66005270	4470	4470	4470	4470	0
74	20240530	175500	66005270	4470	4470	4470	4470	0
75	20240530	175400	66005270	4470	4470	4470	4470	0
76	20240530	175300	66005270	4470	4470	4470	4470	0
77	20240530	175200	66005270	4470	4470	4470	4470	0
78	20240530	175100	66005270	4470	4470	4470	4470	0
79	20240530	175000	66005270	4470	4470	4470	4470	0
80	20240530	174900	66005270	4470	4470	4470	4470	0
81	20240530	174800	66005270	4470	4470	4470	4470	0
82	20240530	174700	66005270	4470	4470	4470	4470	0
83	20240530	174600	66005270	4470	4470	4470	4470	0
84	20240530	174500	66005270	4470	4470	4470	4470	0
85	20240530	174400	66005270	4470	4470	4470	4470	0
86	20240530	174300	66005270	4470	4470	4470	4470	0
87	20240530	174200	66005270	4470	4470	4470	4470	0
88	20240530	174100	66005270	4470	4470	4470	4470	0
89	20240530	174000	66005270	4470	4470	4470	4470	0
90	20240530	173900	66005270	4470	4470	4470	4470	0
91	20240530	173800	66005270	4470	4470	4470	4470	0
92	20240530	173700	66005270	4470	4470	4470	4470	73
93	20240530	173600	66005270	4470	4470	4470	4470	0
94	20240530	173500	66005270	4470	4470	4470	4470	0
95	20240530	173400	66005270	4470	4470	4470	4470	0
96	20240530	173300	66005270	4470	4470	4470	4470	0
97	20240530	173200	66005270	4470	4470	4470	4470	0
98	20240530	173100	66005270	4470	4470	4470	4470	0
99	20240530	173000	66005270	4470	4470	4470	4470	0
100	20240530	172900	66005270	4470	4470	4470	4470	0
101	20240530	172800	66005270	4470	4470	4470	4470	0
102	20240530	172700	66005270	4470	4470	4470	4470	0
103	20240530	172600	66005270	4470	4470	4470	4470	0
104	20240530	172500	66005270	4470	4470	4470	4470	0
105	20240530	172400	66005270	4470	4470	4470	4470	0
106	20240530	172300	66005270	4470	4470	4470	4470	0
107	20240530	172200	66005270	4470	4470	4470	4470	0
108	20240530	172100	66005270	4470	4470	4470	4470	0
109	20240530	172000	66005270	4470	4470	4470	4470	0
110	20240530	171900	66005270	4470	4470	4470	4470	0
111	20240530	171800	66005270	4470	4470	4470	4470	0
112	20240530	171700	66005270	4470	4470	4470	4470	0
113	20240530	171600	66005270	4470	4470	4470	4470	0
114	20240530	171500	66005270	4470	4470	4470	4470	0
115	20240530	171400	66005270	4470	4470	4470	4470	0
116	20240530	171300	66005270	4470	4470	4470	4470	0
117	20240530	171200	66005270	4470	4470	4470	4470	0
118	20240530	171100	66005270	4470	4470	4470	4470	0
119	20240530	171000	66005270	4470	4470	4470	4470	0
120	20240530	170900	66005270	4470	4470	4470	4470	0
121	20240530	170800	66005270	4470	4470	4470	4470	0
122	20240530	170700	66005270	4470	4470	4470	4470	73
123	20240530	170600	66005270	4470	4470	4470	4470	0
124	20240530	170500	66005270	4470	4470	4470	4470	0
125	20240530	170400	66005270	4470	4470	4470	4470	0
126	20240530	170300	66005270	4470	4470	4470	4470	0
127	20240530	170200	66005270	4470	4470	4470	4470	0
128	20240530	170100	66005270	4470	4470	4470	4470	0
129	20240530	170000	66005270	4470	4470	4470	4470	0
130	20240530	165900	66005270	4470	4470	4470	4470	0
131	20240530	165800	66005270	4470	4470	4470	4470	0
132	20240530	165700	66005270	4470	4470	4470	4470	0
133	20240530	165600	66005270	4470	4470	4470	4470	0
134	20240530	165500	66005270	4470	4470	4470	4470	0
135	20240530	165400	66005270	4470	4470	4470	4470	0
136	20240530	165300	66005270	4470	4470	4470	4470	0
137	20240530	165200	66005270	4470	4470	4470	4470	0
138	20240530	165100	66005270	4470	4470	4470	4470	0
139	20240530	165000	66005270	4470	4470	4470	4470	0
140	20240530	164900	66005270	4470	4470	4470	4470	0
141	20240530	164800	66005270	4470	4470	4470	4470	0
142	20240530	164700	66005270	4470	4470	4470	4470	0
143	20240530	164600	66005270	4470	4470	4470	4470	0
144	20240530	164500	66005270	4470	4470	4470	4470	0
145	20240530	164400	66005270	4470	4470	4470	4470	0
146	20240530	164300	66005270	4470	4470	4470	4470	0
147	20240530	164200	66005270	4470	4470	4470	4470	0
148	20240530	164100	66005270	4470	4470	4470	4470	0
149	20240530	164000	66005270	4470	4470	4470	4470	0
150	20240530	163900	66005270	4470	4470	4470	4470	0
151	20240530	163800	66005270	4470	4470	4470	4470	0
152	20240530	163700	66005270	4470	4470	4470	4470	73
153	20240530	163600	66005270	4470	4470	4470	4470	0
154	20240530	163500	66005270	4470	4470	4470	4470	0
155	20240530	163400	66005270	4470	4470	4470	4470	0
156	20240530	163300	66005270	4470	4470	4470	4470	0
157	20240530	163200	66005270	4470	4470	4470	4470	0
158	20240530	163100	66005270	4470	4470	4470	4470	0
159	20240530	163000	66005270	4470	4470	4470	4470	0
160	20240530	162900	66005270	4470	4470	4470	4470	0
161	20240530	162800	66005270	4470	4470	4470	4470	0
162	20240530	162700	66005270	4470	4470	4470	4470	0
163	20240530	162600	66005270	4470	4470	4470	4470	0
164	20240530	162500	66005270	4470	4470	4470	4470	0
165	20240530	162400	66005270	4470	4470	4470	4470	0
166	20240530	162300	66005270	4470	4470	4470	4470	0
167	20240530	162200	66005270	4470	4470	4470	4470	0
168	20240530	162100	66005270	4470	4470	4470	4470	0
169	20240530	162000	66005270	4470	4470	4470	4470	0
170	20240530	161900	66005270	4470	4470	4470	4470	0
171	20240530	161800	66005270	4470	4470	4470	4470	0
172	20240530	161700	66005270	4470	4470	4470	4470	0
173	20240530	161600	66005270	4470	4470	4470	4470	0
174	20240530	161500	66005270	4470	4470	4470	4470	0
175	20240530	161400	66005270	4470	4470	4470	4470	0
176	20240530	161300	66005270	4470	4470	4470	4470	0
177	20240530	161200	66005270	4470	4470	4470	4470	0
178	20240530	161100	66005270	4470	4470	4470	4470	0
179	20240530	161000	66005270	4470	4470	4470	4470	0
180	20240530	160900	66005270	4470	4470	4470	4470	0
181	20240530	160800	66005270	4470	4470	4470	4470	0
182	20240530	160700	66005270	4470	4470	4470	4470	73
183	20240530	160600	66005270	4470	4470	4470	4470	0
184	20240530	160500	66005270	4470	4470	4470	4470	0
185	20240530	160400	66005270	4470	4470	4470	4470	0
186	20240530	160300	66005270	4470	4470	4470	4470	0
187	20240530	160200	66005270	4470	4470	4470	4470	0
188	20240530	160100	66005270	4470	4470	4470	4470	0
189	20240530	160000	66005270	4470	4470	4470	4470	0
190	20240530	155900	66005270	4470	4470	4470	4470	0
191	20240530	155800	66005270	4470	4470	4470	4470	0
192	20240530	155700	66005270	4470	4470	4470	4470	0
193	20240530	155600	66005270	4470	4470	4470	4470	0
194	20240530	155500	66005270	4470	4470	4470	4470	0
195	20240530	155400	66005270	4470	4470	4470	4470	0
196	20240530	155300	66005270	4470	4470	4470	4470	0
197	20240530	155200	66005270	4470	4470	4470	4470	0
198	20240530	155100	66005270	4470	4470	4470	4470	0
199	20240530	155000	66005270	4470	4470	4470	4470	0
200	20240530	154900	66005270	4470	4470	4470	4470	0
201	20240530	154800	66005270	4470	4470	4470	4470	0
202	20240530	154700	66005270	4470	4470	4470	4470	0
203	20240530	154600	66005270	4470	4470	4470	4470	0
204	20240530	154500	66005270	4470	4470	4470	4470	0
205	20240530	154400	66005270	4470	4470	4470	4470	0
206	20240530	154300	66005270	4470	4470	4470	4470	0
207	20240530	154200	66005270	4470	4470	4470	4470	0
208	20240530	154100	66005270	4470	4470	4470	4470	0
209	20240530	154000	66005270	4470	4470	4470	4470	0
210	20240530	153900	66005270	4470	4470	4470	4470	0
211	20240530	153800	66005270	4470	4470	4470	4470	0
212	20240530	153700	66005270	4470	4470	4470	4470	73
213	20240530	153600	66005270	4470	4470	4470	4470	0
214	20240530	153500	66005270	4470	4470	4470	4470	0
215	20240530	153400	66005270	4470	4470	4470	4470	0
216	20240530	153300	66005270	4470	4470	4470	4470	0
217	20240530	153200	66005270	4470	4470	4470	4470	0
218	20240530	153100	66005270	4470	4470	4470	4470	0
219	20240530	153000	66005270	4470	4470	4470	4470	73
220	20240530	152900	65678960	4510	4510	4510	4510	0
221	20240530	152800	65678960	4510	4510	4510	4510	0
222	20240530	152700	65678960	4510	4510	4510	4510	0
223	20240530	152600	65678960	4510	4510	4510	4510	0
224	20240530	152500	65678960	4510	4510	4510	4510	0
225	20240530	152400	65678960	4510	4510	4510	4510	0
226	20240530	152300	65678960	4510	4510	4510	4510	0
227	20240530	152200	65678960	4510	4510	4510	4510	0
228	20240530	152100	65678960	4510	4510	4510	4510	0
229	20240530	152000	65678960	4510	4510	4510	4510	0
230	20240530	151900	65678960	4510	4510	4510	4510	0
231	20240530	151800	65678960	4510	4510	4510	4510	0
232	20240530	151700	65678960	4510	4510	4510	4510	0
233	20240530	151600	65678960	4510	4510	4510	4510	0
234	20240530	151500	65678960	4510	4510	4510	4510	8
235	20240530	151400	65642880	4510	4510	4510	4510	0
236	20240530	151300	65642880	4510	4510	4510	4510	0
237	20240530	151200	65642880	4510	4510	4510	4510	0
238	20240530	151100	65642880	4510	4510	4510	4510	0
239	20240530	151000	65642880	4510	4510	4510	4510	0
240	20240530	150900	65642880	4510	4510	4510	4510	30
241	20240530	150800	65507580	4510	4510	4510	4510	0
242	20240530	150700	65507580	4510	4510	4510	4510	0
243	20240530	150600	65507580	4510	4510	4510	4510	0
244	20240530	150500	65507580	4510	4510	4510	4510	0
245	20240530	150400	65507580	4510	4510	4510	4510	9
246	20240530	150300	65466990	4505	4505	4505	4505	36
247	20240530	150200	65304810	4500	4500	4500	4500	0
248	20240530	150100	65304810	4500	4500	4500	4500	0
249	20240530	150000	65304810	4500	4500	4500	4500	0
250	20240530	145900	65304810	4500	4500	4500	4500	0
251	20240530	145800	65304810	4500	4500	4500	4500	10
252	20240530	145700	65259810	4500	4480	4500	4480	2673
253	20240530	145600	53254090	4480	4480	4480	4480	0
254	20240530	145500	53254090	4480	4480	4480	4480	0
255	20240530	145400	53254090	4480	4480	4480	4480	0
256	20240530	145300	53254090	4480	4480	4480	4480	0
257	20240530	145200	53254090	4480	4480	4480	4480	0
258	20240530	145100	53254090	4480	4480	4480	4480	262
259	20240530	145000	52080330	4475	4475	4475	4475	0
260	20240530	144900	52080330	4475	4475	4475	4475	0
261	20240530	144800	52080330	4475	4475	4475	4475	0
262	20240530	144700	52080330	4475	4475	4475	4475	79
263	20240530	144600	51726805	4470	4470	4470	4470	0
264	20240530	144500	51726805	4470	4470	4470	4470	0
265	20240530	144400	51726805	4470	4470	4470	4470	60
266	20240530	144300	51458605	4470	4470	4470	4470	203
267	20240530	144200	50551195	4450	4450	4450	4450	0
268	20240530	144100	50551195	4450	4450	4450	4450	0
269	20240530	144000	50551195	4450	4450	4450	4450	0
270	20240530	143900	50551195	4450	4450	4450	4450	0
271	20240530	143800	50551195	4450	4450	4450	4450	0
272	20240530	143700	50551195	4450	4450	4450	4450	0
273	20240530	143600	50551195	4450	4450	4450	4450	0
274	20240530	143500	50551195	4450	4450	4450	4450	0
275	20240530	143400	50551195	4450	4450	4450	4450	0
276	20240530	143300	50551195	4450	4450	4450	4450	0
277	20240530	143200	50551195	4450	4450	4450	4450	0
278	20240530	143100	50551195	4450	4450	4450	4450	0
279	20240530	143000	50551195	4450	4450	4450	4450	0
280	20240530	142900	50551195	4450	4450	4450	4450	0
281	20240530	142800	50551195	4450	4450	4450	4450	0
282	20240530	142700	50551195	4450	4450	4450	4450	0
283	20240530	142600	50551195	4450	4450	4450	4450	0
284	20240530	142500	50551195	4450	4450	4450	4450	0
285	20240530	142400	50551195	4450	4450	4450	4450	507
286	20240530	142300	48295045	4450	4450	4450	4450	0
287	20240530	142200	48295045	4450	4450	4450	4450	0
288	20240530	142100	48295045	4450	4450	4450	4450	0
289	20240530	142000	48295045	4450	4450	4450	4450	0
290	20240530	141900	48295045	4450	4450	4450	4450	0
291	20240530	141800	48295045	4450	4450	4450	4450	678
292	20240530	141700	45277945	4450	4450	4450	4450	0
293	20240530	141600	45277945	4450	4450	4450	4450	68
294	20240530	141500	44975345	4450	4450	4450	4450	0
295	20240530	141400	44975345	4450	4450	4450	4450	0
296	20240530	141300	44975345	4450	4450	4450	4450	0
297	20240530	141200	44975345	4450	4455	4455	4450	265
298	20240530	141100	43795540	4455	4455	4455	4455	0
299	20240530	141000	43795540	4455	4455	4455	4455	0
300	20240530	140900	43795540	4455	4455	4455	4455	1300
301	20240530	140800	38004040	4450	4450	4450	4450	0
302	20240530	140700	38004040	4450	4450	4450	4450	0
303	20240530	140600	38004040	4450	4450	4450	4450	0
304	20240530	140500	38004040	4450	4450	4450	4450	0
305	20240530	140400	38004040	4450	4450	4450	4450	0
306	20240530	140300	38004040	4450	4450	4450	4450	0
307	20240530	140200	38004040	4450	4450	4450	4450	0
308	20240530	140100	38004040	4450	4450	4450	4450	0
309	20240530	140000	38004040	4450	4455	4455	4450	715
310	20240530	135900	34818810	4455	4460	4460	4455	478
311	20240530	135800	32686950	4460	4460	4460	4460	500
312	20240530	135700	30456950	4460	4460	4460	4460	0
313	20240530	135600	30456950	4460	4460	4460	4460	0
314	20240530	135500	30456950	4460	4460	4460	4460	374
315	20240530	135400	28788910	4465	4465	4465	4465	909
316	20240530	135300	24730225	4465	4465	4465	4465	0
317	20240530	135200	24730225	4465	4465	4465	4465	0
318	20240530	135100	24730225	4465	4465	4465	4465	88
319	20240530	135000	24337305	4465	4460	4465	4460	163
320	20240530	134900	23609730	4460	4460	4460	4460	149
321	20240530	134800	22945190	4460	4460	4460	4460	0
322	20240530	134700	22945190	4460	4460	4460	4460	0
323	20240530	134600	22945190	4460	4460	4460	4460	0
324	20240530	134500	22945190	4460	4460	4460	4460	300
325	20240530	134400	21607190	4460	4460	4460	4460	510
326	20240530	134300	19332590	4460	4465	4480	4460	801
327	20240530	134200	15760075	4465	4470	4470	4465	660
328	20240530	134100	12811530	4470	4470	4470	4470	0
329	20240530	134000	12811530	4470	4470	4470	4470	0
330	20240530	133900	12811530	4470	4470	4470	4470	0
331	20240530	133800	12811530	4470	4470	4470	4470	0
332	20240530	133700	12811530	4470	4470	4470	4470	0
333	20240530	133600	12811530	4470	4470	4470	4470	0
334	20240530	133500	12811530	4470	4470	4470	4470	0
335	20240530	133400	12811530	4470	4470	4470	4470	0
336	20240530	133300	12811530	4470	4470	4470	4470	0
337	20240530	133200	12811530	4470	4470	4470	4470	0
338	20240530	133100	12811530	4470	4470	4470	4470	0
339	20240530	133000	12811530	4470	4470	4470	4470	0
340	20240530	132900	12811530	4470	4470	4470	4470	0
341	20240530	132800	12811530	4470	4470	4470	4470	0
342	20240530	132700	12811530	4470	4470	4470	4470	0
343	20240530	132600	12811530	4470	4470	4470	4470	0
344	20240530	132500	12811530	4470	4470	4470	4470	0
345	20240530	132400	12811530	4470	4470	4470	4470	0
346	20240530	132300	12811530	4470	4470	4470	4470	0
347	20240530	132200	12811530	4470	4470	4470	4470	0
348	20240530	132100	12811530	4470	4470	4470	4470	0
349	20240530	132000	12811530	4470	4470	4470	4470	0
350	20240530	131900	12811530	4470	4470	4470	4470	0
351	20240530	131800	12811530	4470	4470	4470	4470	0
352	20240530	131700	12811530	4470	4470	4470	4470	0
353	20240530	131600	12811530	4470	4470	4470	4470	191
354	20240530	131500	11957760	4475	4475	4475	4475	0
355	20240530	131400	11957760	4475	4475	4475	4475	0
356	20240530	131300	11957760	4475	4475	4475	4475	0
357	20240530	131200	11957760	4475	4475	4475	4475	0
358	20240530	131100	11957760	4475	4475	4475	4475	0
359	20240530	131000	11957760	4475	4475	4475	4475	0
360	20240530	130900	11957760	4475	4475	4475	4475	0
361	20240530	130800	11957760	4475	4475	4475	4475	10
362	20240530	130700	11913010	4475	4475	4475	4475	0
363	20240530	130600	11913010	4475	4475	4475	4475	99
364	20240530	130500	11469985	4480	4480	4480	4480	0
365	20240530	130400	11469985	4480	4480	4480	4480	0
366	20240530	130300	11469985	4480	4480	4480	4480	0
367	20240530	130200	11469985	4480	4480	4480	4480	0
368	20240530	130100	11469985	4480	4480	4480	4480	0
369	20240530	130000	11469985	4480	4480	4480	4480	0
370	20240530	125900	11469985	4480	4480	4480	4480	0
371	20240530	125800	11469985	4480	4480	4480	4480	0
372	20240530	125700	11469985	4480	4480	4480	4480	0
373	20240530	125600	11469985	4480	4480	4480	4480	59
374	20240530	125500	11205665	4485	4485	4485	4485	50
375	20240530	125400	10981415	4485	4485	4485	4485	10
376	20240530	125300	10936565	4485	4485	4485	4485	0
377	20240530	125200	10936565	4485	4485	4485	4485	0
378	20240530	125100	10936565	4485	4485	4485	4485	0
379	20240530	125000	10936565	4485	4485	4485	4485	10
380	20240530	124900	10891715	4475	4475	4475	4475	0
381	20240530	124800	10891715	4475	4475	4475	4475	0
382	20240530	124700	10891715	4475	4475	4475	4475	0
383	20240530	124600	10891715	4475	4475	4475	4475	0
384	20240530	124500	10891715	4475	4475	4475	4475	0
385	20240530	124400	10891715	4475	4475	4475	4475	1
386	20240530	124300	10887240	4485	4485	4485	4485	0
387	20240530	124200	10887240	4485	4485	4485	4485	0
388	20240530	124100	10887240	4485	4485	4485	4485	0
389	20240530	124000	10887240	4485	4485	4485	4485	0
390	20240530	123900	10887240	4485	4485	4485	4485	0
391	20240530	123800	10887240	4485	4485	4485	4485	0
392	20240530	123700	10887240	4485	4485	4485	4485	0
393	20240530	123600	10887240	4485	4485	4485	4485	0
394	20240530	123500	10887240	4485	4485	4485	4485	0
395	20240530	123400	10887240	4485	4485	4485	4485	0
396	20240530	123300	10887240	4485	4485	4485	4485	0
397	20240530	123200	10887240	4485	4485	4485	4485	0
398	20240530	123100	10887240	4485	4485	4485	4485	0
399	20240530	123000	10887240	4485	4485	4485	4485	0
400	20240530	122900	10887240	4485	4485	4485	4485	0
401	20240530	122800	10887240	4485	4485	4485	4485	0
402	20240530	122700	10887240	4485	4485	4485	4485	0
403	20240530	122600	10887240	4485	4485	4485	4485	0
404	20240530	122500	10887240	4485	4485	4485	4485	0
405	20240530	122400	10887240	4485	4485	4485	4485	0
406	20240530	122300	10887240	4485	4485	4485	4485	0
407	20240530	122200	10887240	4485	4485	4485	4485	0
408	20240530	122100	10887240	4485	4485	4485	4485	0
409	20240530	122000	10887240	4485	4485	4485	4485	0
410	20240530	121900	10887240	4485	4485	4485	4485	0
411	20240530	121800	10887240	4485	4485	4485	4485	0
412	20240530	121700	10887240	4485	4485	4485	4485	0
413	20240530	121600	10887240	4485	4485	4485	4485	0
414	20240530	121500	10887240	4485	4485	4485	4485	0
415	20240530	121400	10887240	4485	4485	4485	4485	0
416	20240530	121300	10887240	4485	4485	4485	4485	5
417	20240530	121200	10864815	4485	4485	4485	4485	0
418	20240530	121100	10864815	4485	4485	4485	4485	10
419	20240530	121000	10819965	4485	4485	4485	4485	0
420	20240530	120900	10819965	4485	4485	4485	4485	0
421	20240530	120800	10819965	4485	4485	4485	4485	0
422	20240530	120700	10819965	4485	4485	4485	4485	0
423	20240530	120600	10819965	4485	4485	4485	4485	0
424	20240530	120500	10819965	4485	4485	4485	4485	0
425	20240530	120400	10819965	4485	4485	4485	4485	0
426	20240530	120300	10819965	4485	4485	4485	4485	0
427	20240530	120200	10819965	4485	4485	4485	4485	0
428	20240530	120100	10819965	4485	4485	4485	4485	0
429	20240530	120000	10819965	4485	4485	4485	4485	0
430	20240530	115900	10819965	4485	4485	4485	4485	0
431	20240530	115800	10819965	4485	4485	4485	4485	0
432	20240530	115700	10819965	4485	4485	4485	4485	0
433	20240530	115600	10819965	4485	4485	4485	4485	0
434	20240530	115500	10819965	4485	4485	4485	4485	0
435	20240530	115400	10819965	4485	4485	4485	4485	0
436	20240530	115300	10819965	4485	4485	4485	4485	0
437	20240530	115200	10819965	4485	4485	4485	4485	0
438	20240530	115100	10819965	4485	4485	4485	4485	0
439	20240530	115000	10819965	4485	4485	4485	4485	0
440	20240530	114900	10819965	4485	4485	4485	4485	0
441	20240530	114800	10819965	4485	4485	4485	4485	0
442	20240530	114700	10819965	4485	4485	4485	4485	0
443	20240530	114600	10819965	4485	4485	4485	4485	0
444	20240530	114500	10819965	4485	4485	4485	4485	0
445	20240530	114400	10819965	4485	4485	4485	4485	0
446	20240530	114300	10819965	4485	4485	4485	4485	0
447	20240530	114200	10819965	4485	4485	4485	4485	0
448	20240530	114100	10819965	4485	4485	4485	4485	0
449	20240530	114000	10819965	4485	4485	4485	4485	10
450	20240530	113900	10775115	4475	4475	4475	4475	0
451	20240530	113800	10775115	4475	4475	4475	4475	0
452	20240530	113700	10775115	4475	4475	4475	4475	0
453	20240530	113600	10775115	4475	4475	4475	4475	0
454	20240530	113500	10775115	4475	4475	4475	4475	0
455	20240530	113400	10775115	4475	4475	4475	4475	0
456	20240530	113300	10775115	4475	4475	4475	4475	0
457	20240530	113200	10775115	4475	4475	4475	4475	44
458	20240530	113100	10578215	4475	4475	4475	4475	6
459	20240530	113000	10551365	4475	4475	4475	4475	0
460	20240530	112900	10551365	4475	4475	4475	4475	3
461	20240530	112800	10537940	4470	4470	4470	4470	0
462	20240530	112700	10537940	4470	4470	4470	4470	0
463	20240530	112600	10537940	4470	4470	4470	4470	0
464	20240530	112500	10537940	4470	4470	4470	4470	0
465	20240530	112400	10537940	4470	4470	4470	4470	0
466	20240530	112300	10537940	4470	4470	4470	4470	804
467	20240530	112200	6944060	4470	4470	4470	4470	0
468	20240530	112100	6944060	4470	4470	4470	4470	0
469	20240530	112000	6944060	4470	4470	4470	4470	0
470	20240530	111900	6944060	4470	4470	4470	4470	0
471	20240530	111800	6944060	4470	4470	4470	4470	0
472	20240530	111700	6944060	4470	4470	4470	4470	0
473	20240530	111600	6944060	4470	4470	4470	4470	0
474	20240530	111500	6944060	4470	4470	4470	4470	0
475	20240530	111400	6944060	4470	4470	4470	4470	0
476	20240530	111300	6944060	4470	4470	4470	4470	0
477	20240530	111200	6944060	4470	4470	4470	4470	0
478	20240530	111100	6944060	4470	4470	4470	4470	0
479	20240530	111000	6944060	4470	4470	4470	4470	0
480	20240530	110900	6944060	4470	4470	4470	4470	0
481	20240530	110800	6944060	4470	4470	4470	4470	0
482	20240530	110700	6944060	4470	4470	4470	4470	0
483	20240530	110600	6944060	4470	4470	4470	4470	150
484	20240530	110500	6273560	4470	4470	4470	4470	11
485	20240530	110400	6224390	4470	4470	4470	4470	0
486	20240530	110300	6224390	4470	4470	4470	4470	0
487	20240530	110200	6224390	4470	4470	4470	4470	0
488	20240530	110100	6224390	4470	4470	4470	4470	0
489	20240530	110000	6224390	4470	4470	4470	4470	23
490	20240530	105900	6121580	4470	4470	4470	4470	10
491	20240530	105800	6076880	4470	4470	4470	4470	7
492	20240530	105700	6045590	4465	4465	4465	4465	59
493	20240530	105600	5782155	4465	4465	4465	4465	0
494	20240530	105500	5782155	4465	4465	4465	4465	0
495	20240530	105400	5782155	4465	4465	4465	4465	0
496	20240530	105300	5782155	4465	4465	4465	4465	0
497	20240530	105200	5782155	4465	4465	4465	4465	0
498	20240530	105100	5782155	4465	4465	4465	4465	0
499	20240530	105000	5782155	4465	4465	4465	4465	0
500	20240530	104900	5782155	4465	4465	4465	4465	0
501	20240530	104800	5782155	4465	4465	4465	4465	0
502	20240530	104700	5782155	4465	4465	4465	4465	0
503	20240530	104600	5782155	4465	4465	4465	4465	0
504	20240530	104500	5782155	4465	4465	4465	4465	0
505	20240530	104400	5782155	4465	4465	4465	4465	1
506	20240530	104300	5777690	4465	4465	4465	4465	0
507	20240530	104200	5777690	4465	4465	4465	4465	0
508	20240530	104100	5777690	4465	4465	4465	4465	0
509	20240530	104000	5777690	4465	4465	4465	4465	0
510	20240530	103900	5777690	4465	4465	4465	4465	0
511	20240530	103800	5777690	4465	4465	4465	4465	0
512	20240530	103700	5777690	4465	4465	4465	4465	0
513	20240530	103600	5777690	4465	4465	4465	4465	1
514	20240530	103500	5773225	4460	4460	4460	4460	0
515	20240530	103400	5773225	4460	4460	4460	4460	0
516	20240530	103300	5773225	4460	4460	4460	4460	0
517	20240530	103200	5773225	4460	4460	4460	4460	0
518	20240530	103100	5773225	4460	4475	4475	4460	692
519	20240530	103000	2686145	4460	4460	4460	4460	0
520	20240530	102900	2686145	4460	4460	4460	4460	0
521	20240530	102800	2686145	4460	4460	4460	4460	0
522	20240530	102700	2686145	4460	4460	4460	4460	0
523	20240530	102600	2686145	4460	4460	4460	4460	0
524	20240530	102500	2686145	4460	4460	4460	4460	0
525	20240530	102400	2686145	4460	4460	4460	4460	0
526	20240530	102300	2686145	4460	4460	4460	4460	0
527	20240530	102200	2686145	4460	4460	4460	4460	0
528	20240530	102100	2686145	4460	4460	4460	4460	0
529	20240530	102000	2686145	4460	4460	4460	4460	0
530	20240530	101900	2686145	4460	4460	4460	4460	0
531	20240530	101800	2686145	4460	4460	4460	4460	0
532	20240530	101700	2686145	4460	4460	4460	4460	0
533	20240530	101600	2686145	4460	4460	4460	4460	0
534	20240530	101500	2686145	4460	4460	4460	4460	0
535	20240530	101400	2686145	4460	4460	4460	4460	0
536	20240530	101300	2686145	4460	4460	4460	4460	0
537	20240530	101200	2686145	4460	4460	4460	4460	6
538	20240530	101100	2659385	4475	4475	4475	4475	0
539	20240530	101000	2659385	4475	4475	4475	4475	0
540	20240530	100900	2659385	4475	4475	4475	4475	0
541	20240530	100800	2659385	4475	4475	4475	4475	0
542	20240530	100700	2659385	4475	4475	4475	4475	0
543	20240530	100600	2659385	4475	4475	4475	4475	0
544	20240530	100500	2659385	4475	4475	4475	4475	0
545	20240530	100400	2659385	4475	4475	4475	4475	0
546	20240530	100300	2659385	4475	4475	4475	4475	0
547	20240530	100200	2659385	4475	4475	4475	4475	0
548	20240530	100100	2659385	4475	4475	4475	4475	5
549	20240530	100000	2637010	4475	4475	4475	4475	2
550	20240530	095900	2628060	4475	4475	4475	4475	0
551	20240530	095800	2628060	4475	4475	4475	4475	0
552	20240530	095700	2628060	4475	4475	4475	4475	0
553	20240530	095600	2628060	4475	4475	4475	4475	0
554	20240530	095500	2628060	4475	4475	4475	4475	1
555	20240530	095400	2623585	4460	4460	4460	4460	10
556	20240530	095300	2578985	4475	4475	4475	4475	0
557	20240530	095200	2578985	4475	4475	4475	4475	3
558	20240530	095100	2565560	4475	4480	4480	4475	20
559	20240530	095000	2476000	4485	4485	4485	4485	0
560	20240530	094900	2476000	4485	4485	4485	4485	47
561	20240530	094800	2265205	4490	4490	4490	4490	85
562	20240530	094700	1883555	4495	4495	4495	4495	137
563	20240530	094600	1267740	4495	4495	4495	4495	3
564	20240530	094500	1254255	4495	4495	4495	4495	2
565	20240530	094400	1245265	4495	4495	4495	4495	0
566	20240530	094300	1245265	4495	4495	4495	4495	0
567	20240530	094200	1245265	4495	4495	4495	4495	0
568	20240530	094100	1245265	4495	4495	4495	4495	0
569	20240530	094000	1245265	4495	4495	4495	4495	0
570	20240530	093900	1245265	4495	4495	4495	4495	26
571	20240530	093800	1128395	4495	4495	4495	4495	0
572	20240530	093700	1128395	4495	4495	4495	4495	0
573	20240530	093600	1128395	4495	4495	4495	4495	0
574	20240530	093500	1128395	4495	4495	4495	4495	1
575	20240530	093400	1123900	4505	4505	4505	4505	0
576	20240530	093300	1123900	4505	4505	4505	4505	0
577	20240530	093200	1123900	4505	4505	4505	4505	0
578	20240530	093100	1123900	4505	4505	4505	4505	0
579	20240530	093000	1123900	4505	4505	4505	4505	2
580	20240530	092900	1114890	4500	4500	4500	4500	23
581	20240530	092800	1011390	4500	4500	4500	4500	11
582	20240530	092700	961890	4500	4500	4500	4500	0
583	20240530	092600	961890	4500	4500	4500	4500	11
584	20240530	092500	912390	4500	4500	4500	4500	0
585	20240530	092400	912390	4500	4500	4500	4500	0
586	20240530	092300	912390	4500	4500	4500	4500	0
587	20240530	092200	912390	4500	4500	4500	4500	5
588	20240530	092100	889890	4500	4500	4500	4500	0
589	20240530	092000	889890	4500	4500	4500	4500	0
590	20240530	091900	889890	4500	4500	4500	4500	0
591	20240530	091800	889890	4500	4500	4500	4500	47
592	20240530	091700	678390	4495	4495	4495	4495	0
593	20240530	091600	678390	4495	4495	4495	4495	0
594	20240530	091500	678390	4495	4495	4495	4495	0
595	20240530	091400	678390	4495	4495	4495	4495	0
596	20240530	091300	678390	4495	4495	4495	4495	0
597	20240530	091200	678390	4495	4495	4495	4495	0
598	20240530	091100	678390	4495	4495	4495	4495	0
599	20240530	091000	678390	4495	4495	4495	4495	0
600	20240530	090900	678390	4495	4495	4495	4495	10
601	20240530	090800	633440	4495	4495	4495	4495	0
602	20240530	090700	633440	4495	4495	4495	4495	0
603	20240530	090600	633440	4495	4495	4495	4495	0
604	20240530	090500	633440	4495	4495	4495	4495	2
605	20240530	090400	624450	4525	4525	4525	4525	0
606	20240530	090300	624450	4525	4525	4525	4525	0
607	20240530	090200	624450	4525	4525	4525	4525	0
608	20240530	090100	624450	4525	4525	4525	4525	0
609	20240530	090000	624450	4525	4525	4525	4525	138