KissMeData/024070/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190900	4874315	2410	2410	2410	2410	15
3	20240531	190800	4874315	2410	2410	2410	2410	0
4	20240531	190700	4874315	2410	2410	2410	2410	0
5	20240531	190600	4874315	2410	2410	2410	2410	0
6	20240531	190500	4874315	2410	2410	2410	2410	0
7	20240531	190400	4874315	2410	2410	2410	2410	0
8	20240531	190300	4874315	2410	2410	2410	2410	0
9	20240531	190200	4874315	2410	2410	2410	2410	0
10	20240531	190100	4874315	2410	2410	2410	2410	0
11	20240531	190000	4874315	2410	2410	2410	2410	0
12	20240531	185900	4874315	2410	2410	2410	2410	0
13	20240531	185800	4874315	2410	2410	2410	2410	0
14	20240531	185700	4874315	2410	2410	2410	2410	0
15	20240531	185600	4874315	2410	2410	2410	2410	0
16	20240531	185500	4874315	2410	2410	2410	2410	0
17	20240531	185400	4874315	2410	2410	2410	2410	0
18	20240531	185300	4874315	2410	2410	2410	2410	0
19	20240531	185200	4874315	2410	2410	2410	2410	0
20	20240531	185100	4874315	2410	2410	2410	2410	0
21	20240531	185000	4874315	2410	2410	2410	2410	0
22	20240531	184900	4874315	2410	2410	2410	2410	0
23	20240531	184800	4874315	2410	2410	2410	2410	0
24	20240531	184700	4874315	2410	2410	2410	2410	0
25	20240531	184600	4874315	2410	2410	2410	2410	0
26	20240531	184500	4874315	2410	2410	2410	2410	0
27	20240531	184400	4874315	2410	2410	2410	2410	0
28	20240531	184300	4874315	2410	2410	2410	2410	0
29	20240531	184200	4874315	2410	2410	2410	2410	0
30	20240531	184100	4874315	2410	2410	2410	2410	0
31	20240531	184000	4874315	2410	2410	2410	2410	0
32	20240531	183900	4874315	2410	2410	2410	2410	15
33	20240531	183800	4874315	2410	2410	2410	2410	0
34	20240531	183700	4874315	2410	2410	2410	2410	0
35	20240531	183600	4874315	2410	2410	2410	2410	0
36	20240531	183500	4874315	2410	2410	2410	2410	0
37	20240531	183400	4874315	2410	2410	2410	2410	0
38	20240531	183300	4874315	2410	2410	2410	2410	0
39	20240531	183200	4874315	2410	2410	2410	2410	0
40	20240531	183100	4874315	2410	2410	2410	2410	0
41	20240531	183000	4874315	2410	2410	2410	2410	0
42	20240531	182900	4874315	2410	2410	2410	2410	0
43	20240531	182800	4874315	2410	2410	2410	2410	0
44	20240531	182700	4874315	2410	2410	2410	2410	0
45	20240531	182600	4874315	2410	2410	2410	2410	0
46	20240531	182500	4874315	2410	2410	2410	2410	0
47	20240531	182400	4874315	2410	2410	2410	2410	0
48	20240531	182300	4874315	2410	2410	2410	2410	0
49	20240531	182200	4874315	2410	2410	2410	2410	0
50	20240531	182100	4874315	2410	2410	2410	2410	0
51	20240531	182000	4874315	2410	2410	2410	2410	0
52	20240531	181900	4874315	2410	2410	2410	2410	0
53	20240531	181800	4874315	2410	2410	2410	2410	0
54	20240531	181700	4874315	2410	2410	2410	2410	0
55	20240531	181600	4874315	2410	2410	2410	2410	0
56	20240531	181500	4874315	2410	2410	2410	2410	0
57	20240531	181400	4874315	2410	2410	2410	2410	0
58	20240531	181300	4874315	2410	2410	2410	2410	0
59	20240531	181200	4874315	2410	2410	2410	2410	0
60	20240531	181100	4874315	2410	2410	2410	2410	0
61	20240531	181000	4874315	2410	2410	2410	2410	0
62	20240531	180900	4874315	2410	2410	2410	2410	15
63	20240531	180800	4874315	2410	2410	2410	2410	0
64	20240531	180700	4874315	2410	2410	2410	2410	0
65	20240531	180600	4874315	2410	2410	2410	2410	0
66	20240531	180500	4874315	2410	2410	2410	2410	0
67	20240531	180400	4874315	2410	2410	2410	2410	0
68	20240531	180300	4874315	2410	2410	2410	2410	0
69	20240531	180200	4874315	2410	2410	2410	2410	0
70	20240531	180100	4874315	2410	2410	2410	2410	0
71	20240531	180000	4874315	2410	2410	2410	2410	0
72	20240531	175900	4874315	2410	2410	2410	2410	0
73	20240531	175800	4874315	2410	2410	2410	2410	0
74	20240531	175700	4874315	2410	2410	2410	2410	0
75	20240531	175600	4874315	2410	2410	2410	2410	0
76	20240531	175500	4874315	2410	2410	2410	2410	0
77	20240531	175400	4874315	2410	2410	2410	2410	0
78	20240531	175300	4874315	2410	2410	2410	2410	0
79	20240531	175200	4874315	2410	2410	2410	2410	0
80	20240531	175100	4874315	2410	2410	2410	2410	0
81	20240531	175000	4874315	2410	2410	2410	2410	0
82	20240531	174900	4874315	2410	2410	2410	2410	0
83	20240531	174800	4874315	2410	2410	2410	2410	0
84	20240531	174700	4874315	2410	2410	2410	2410	0
85	20240531	174600	4874315	2410	2410	2410	2410	0
86	20240531	174500	4874315	2410	2410	2410	2410	0
87	20240531	174400	4874315	2410	2410	2410	2410	0
88	20240531	174300	4874315	2410	2410	2410	2410	0
89	20240531	174200	4874315	2410	2410	2410	2410	0
90	20240531	174100	4874315	2410	2410	2410	2410	0
91	20240531	174000	4874315	2410	2410	2410	2410	0
92	20240531	173900	4874315	2410	2410	2410	2410	15
93	20240531	173800	4874315	2410	2410	2410	2410	0
94	20240531	173700	4874315	2410	2410	2410	2410	0
95	20240531	173600	4874315	2410	2410	2410	2410	0
96	20240531	173500	4874315	2410	2410	2410	2410	0
97	20240531	173400	4874315	2410	2410	2410	2410	0
98	20240531	173300	4874315	2410	2410	2410	2410	0
99	20240531	173200	4874315	2410	2410	2410	2410	0
100	20240531	173100	4874315	2410	2410	2410	2410	0
101	20240531	173000	4874315	2410	2410	2410	2410	0
102	20240531	172900	4874315	2410	2410	2410	2410	0
103	20240531	172800	4874315	2410	2410	2410	2410	0
104	20240531	172700	4874315	2410	2410	2410	2410	0
105	20240531	172600	4874315	2410	2410	2410	2410	0
106	20240531	172500	4874315	2410	2410	2410	2410	0
107	20240531	172400	4874315	2410	2410	2410	2410	0
108	20240531	172300	4874315	2410	2410	2410	2410	0
109	20240531	172200	4874315	2410	2410	2410	2410	0
110	20240531	172100	4874315	2410	2410	2410	2410	0
111	20240531	172000	4874315	2410	2410	2410	2410	0
112	20240531	171900	4874315	2410	2410	2410	2410	0
113	20240531	171800	4874315	2410	2410	2410	2410	0
114	20240531	171700	4874315	2410	2410	2410	2410	0
115	20240531	171600	4874315	2410	2410	2410	2410	0
116	20240531	171500	4874315	2410	2410	2410	2410	0
117	20240531	171400	4874315	2410	2410	2410	2410	0
118	20240531	171300	4874315	2410	2410	2410	2410	0
119	20240531	171200	4874315	2410	2410	2410	2410	0
120	20240531	171100	4874315	2410	2410	2410	2410	0
121	20240531	171000	4874315	2410	2410	2410	2410	0
122	20240531	170900	4874315	2410	2410	2410	2410	15
123	20240531	170800	4874315	2410	2410	2410	2410	0
124	20240531	170700	4874315	2410	2410	2410	2410	0
125	20240531	170600	4874315	2410	2410	2410	2410	0
126	20240531	170500	4874315	2410	2410	2410	2410	0
127	20240531	170400	4874315	2410	2410	2410	2410	0
128	20240531	170300	4874315	2410	2410	2410	2410	0
129	20240531	170200	4874315	2410	2410	2410	2410	0
130	20240531	170100	4874315	2410	2410	2410	2410	0
131	20240531	170000	4874315	2410	2410	2410	2410	0
132	20240531	165900	4874315	2410	2410	2410	2410	0
133	20240531	165800	4874315	2410	2410	2410	2410	0
134	20240531	165700	4874315	2410	2410	2410	2410	0
135	20240531	165600	4874315	2410	2410	2410	2410	0
136	20240531	165500	4874315	2410	2410	2410	2410	0
137	20240531	165400	4874315	2410	2410	2410	2410	0
138	20240531	165300	4874315	2410	2410	2410	2410	0
139	20240531	165200	4874315	2410	2410	2410	2410	0
140	20240531	165100	4874315	2410	2410	2410	2410	0
141	20240531	165000	4874315	2410	2410	2410	2410	0
142	20240531	164900	4874315	2410	2410	2410	2410	0
143	20240531	164800	4874315	2410	2410	2410	2410	0
144	20240531	164700	4874315	2410	2410	2410	2410	0
145	20240531	164600	4874315	2410	2410	2410	2410	0
146	20240531	164500	4874315	2410	2410	2410	2410	0
147	20240531	164400	4874315	2410	2410	2410	2410	0
148	20240531	164300	4874315	2410	2410	2410	2410	0
149	20240531	164200	4874315	2410	2410	2410	2410	0
150	20240531	164100	4874315	2410	2410	2410	2410	0
151	20240531	164000	4874315	2410	2410	2410	2410	0
152	20240531	163900	4874315	2410	2410	2410	2410	15
153	20240531	163800	4874315	2410	2410	2410	2410	0
154	20240531	163700	4874315	2410	2410	2410	2410	0
155	20240531	163600	4874315	2410	2410	2410	2410	0
156	20240531	163500	4874315	2410	2410	2410	2410	0
157	20240531	163400	4874315	2410	2410	2410	2410	0
158	20240531	163300	4874315	2410	2410	2410	2410	0
159	20240531	163200	4874315	2410	2410	2410	2410	0
160	20240531	163100	4874315	2410	2410	2410	2410	0
161	20240531	163000	4874315	2410	2410	2410	2410	0
162	20240531	162900	4874315	2410	2410	2410	2410	0
163	20240531	162800	4874315	2410	2410	2410	2410	0
164	20240531	162700	4874315	2410	2410	2410	2410	0
165	20240531	162600	4874315	2410	2410	2410	2410	0
166	20240531	162500	4874315	2410	2410	2410	2410	0
167	20240531	162400	4874315	2410	2410	2410	2410	0
168	20240531	162300	4874315	2410	2410	2410	2410	0
169	20240531	162200	4874315	2410	2410	2410	2410	0
170	20240531	162100	4874315	2410	2410	2410	2410	0
171	20240531	162000	4874315	2410	2410	2410	2410	0
172	20240531	161900	4874315	2410	2410	2410	2410	0
173	20240531	161800	4874315	2410	2410	2410	2410	0
174	20240531	161700	4874315	2410	2410	2410	2410	0
175	20240531	161600	4874315	2410	2410	2410	2410	0
176	20240531	161500	4874315	2410	2410	2410	2410	0
177	20240531	161400	4874315	2410	2410	2410	2410	0
178	20240531	161300	4874315	2410	2410	2410	2410	0
179	20240531	161200	4874315	2410	2410	2410	2410	0
180	20240531	161100	4874315	2410	2410	2410	2410	0
181	20240531	161000	4874315	2410	2410	2410	2410	0
182	20240531	160900	4874315	2410	2410	2410	2410	15
183	20240531	160800	4874315	2410	2410	2410	2410	0
184	20240531	160700	4874315	2410	2410	2410	2410	0
185	20240531	160600	4874315	2410	2410	2410	2410	0
186	20240531	160500	4874315	2410	2410	2410	2410	0
187	20240531	160400	4874315	2410	2410	2410	2410	0
188	20240531	160300	4874315	2410	2410	2410	2410	0
189	20240531	160200	4874315	2410	2410	2410	2410	0
190	20240531	160100	4874315	2410	2410	2410	2410	0
191	20240531	160000	4874315	2410	2410	2410	2410	0
192	20240531	155900	4874315	2410	2410	2410	2410	0
193	20240531	155800	4874315	2410	2410	2410	2410	0
194	20240531	155700	4874315	2410	2410	2410	2410	0
195	20240531	155600	4874315	2410	2410	2410	2410	0
196	20240531	155500	4874315	2410	2410	2410	2410	0
197	20240531	155400	4874315	2410	2410	2410	2410	0
198	20240531	155300	4874315	2410	2410	2410	2410	0
199	20240531	155200	4874315	2410	2410	2410	2410	0
200	20240531	155100	4874315	2410	2410	2410	2410	0
201	20240531	155000	4874315	2410	2410	2410	2410	0
202	20240531	154900	4874315	2410	2410	2410	2410	0
203	20240531	154800	4874315	2410	2410	2410	2410	0
204	20240531	154700	4874315	2410	2410	2410	2410	0
205	20240531	154600	4874315	2410	2410	2410	2410	0
206	20240531	154500	4874315	2410	2410	2410	2410	0
207	20240531	154400	4874315	2410	2410	2410	2410	0
208	20240531	154300	4874315	2410	2410	2410	2410	0
209	20240531	154200	4874315	2410	2410	2410	2410	0
210	20240531	154100	4874315	2410	2410	2410	2410	0
211	20240531	154000	4874315	2410	2410	2410	2410	0
212	20240531	153900	4874315	2410	2410	2410	2410	15
213	20240531	153800	4874315	2410	2410	2410	2410	0
214	20240531	153700	4874315	2410	2410	2410	2410	0
215	20240531	153600	4874315	2410	2410	2410	2410	0
216	20240531	153500	4874315	2410	2410	2410	2410	0
217	20240531	153400	4874315	2410	2410	2410	2410	0
218	20240531	153300	4874315	2410	2410	2410	2410	0
219	20240531	153200	4874315	2410	2410	2410	2410	0
220	20240531	153100	4874315	2410	2410	2410	2410	0
221	20240531	153000	4874315	2410	2410	2410	2410	15
222	20240531	152900	4838165	2405	2405	2405	2405	0
223	20240531	152800	4838165	2405	2405	2405	2405	0
224	20240531	152700	4838165	2405	2405	2405	2405	0
225	20240531	152600	4838165	2405	2405	2405	2405	0
226	20240531	152500	4838165	2405	2405	2405	2405	0
227	20240531	152400	4838165	2405	2405	2405	2405	0
228	20240531	152300	4838165	2405	2405	2405	2405	0
229	20240531	152200	4838165	2405	2405	2405	2405	0
230	20240531	152100	4838165	2405	2405	2405	2405	0
231	20240531	152000	4838165	2405	2405	2405	2405	0
232	20240531	151900	4838165	2405	2405	2405	2405	0
233	20240531	151800	4838165	2405	2405	2405	2405	0
234	20240531	151700	4838165	2405	2405	2405	2405	0
235	20240531	151600	4838165	2405	2405	2405	2370	7
236	20240531	151500	4821365	2405	2405	2405	2405	0
237	20240531	151400	4821365	2405	2405	2405	2405	0
238	20240531	151300	4821365	2405	2405	2405	2405	1
239	20240531	151200	4818960	2370	2390	2390	2365	107
240	20240531	151100	4564715	2410	2410	2410	2410	0
241	20240531	151000	4564715	2410	2410	2410	2410	0
242	20240531	150900	4564715	2410	2410	2410	2410	0
243	20240531	150800	4564715	2410	2410	2410	2410	0
244	20240531	150700	4564715	2410	2410	2410	2410	0
245	20240531	150600	4564715	2410	2410	2410	2410	1
246	20240531	150500	4562305	2390	2390	2390	2390	47
247	20240531	150400	4449975	2410	2410	2410	2410	0
248	20240531	150300	4449975	2410	2410	2410	2410	0
249	20240531	150200	4449975	2410	2410	2410	2410	0
250	20240531	150100	4449975	2410	2410	2410	2410	0
251	20240531	150000	4449975	2410	2410	2410	2410	0
252	20240531	145900	4449975	2410	2410	2410	2410	0
253	20240531	145800	4449975	2410	2410	2410	2410	0
254	20240531	145700	4449975	2410	2410	2410	2410	0
255	20240531	145600	4449975	2410	2410	2410	2410	0
256	20240531	145500	4449975	2410	2410	2410	2410	0
257	20240531	145400	4449975	2410	2410	2410	2410	0
258	20240531	145300	4449975	2410	2410	2410	2410	0
259	20240531	145200	4449975	2410	2410	2410	2410	0
260	20240531	145100	4449975	2410	2410	2410	2410	0
261	20240531	145000	4449975	2410	2410	2410	2410	0
262	20240531	144900	4449975	2410	2410	2410	2410	0
263	20240531	144800	4449975	2410	2410	2410	2410	0
264	20240531	144700	4449975	2410	2410	2410	2410	0
265	20240531	144600	4449975	2410	2410	2410	2410	0
266	20240531	144500	4449975	2410	2410	2410	2410	0
267	20240531	144400	4449975	2410	2410	2410	2410	0
268	20240531	144300	4449975	2410	2410	2410	2410	0
269	20240531	144200	4449975	2410	2410	2410	2410	0
270	20240531	144100	4449975	2410	2410	2410	2410	0
271	20240531	144000	4449975	2410	2410	2410	2410	0
272	20240531	143900	4449975	2410	2410	2410	2410	0
273	20240531	143800	4449975	2410	2400	2410	2400	50
274	20240531	143700	4329550	2410	2410	2410	2410	0
275	20240531	143600	4329550	2410	2410	2410	2410	0
276	20240531	143500	4329550	2410	2410	2410	2410	0
277	20240531	143400	4329550	2410	2410	2410	2410	0
278	20240531	143300	4329550	2410	2410	2410	2410	0
279	20240531	143200	4329550	2410	2410	2410	2410	0
280	20240531	143100	4329550	2410	2410	2410	2410	0
281	20240531	143000	4329550	2410	2410	2410	2410	0
282	20240531	142900	4329550	2410	2410	2410	2410	0
283	20240531	142800	4329550	2410	2410	2410	2410	0
284	20240531	142700	4329550	2410	2410	2410	2410	0
285	20240531	142600	4329550	2410	2410	2410	2410	0
286	20240531	142500	4329550	2410	2410	2410	2410	0
287	20240531	142400	4329550	2410	2410	2410	2410	0
288	20240531	142300	4329550	2410	2410	2410	2410	0
289	20240531	142200	4329550	2410	2410	2410	2410	0
290	20240531	142100	4329550	2410	2410	2410	2410	0
291	20240531	142000	4329550	2410	2410	2410	2410	0
292	20240531	141900	4329550	2410	2410	2410	2410	0
293	20240531	141800	4329550	2410	2410	2410	2410	0
294	20240531	141700	4329550	2410	2410	2410	2410	0
295	20240531	141600	4329550	2410	2410	2410	2410	0
296	20240531	141500	4329550	2410	2410	2410	2410	0
297	20240531	141400	4329550	2410	2410	2410	2410	0
298	20240531	141300	4329550	2410	2410	2410	2410	0
299	20240531	141200	4329550	2410	2410	2410	2410	0
300	20240531	141100	4329550	2410	2410	2410	2410	0
301	20240531	141000	4329550	2410	2410	2410	2410	0
302	20240531	140900	4329550	2410	2410	2410	2410	0
303	20240531	140800	4329550	2410	2410	2410	2410	0
304	20240531	140700	4329550	2410	2410	2410	2410	0
305	20240531	140600	4329550	2410	2410	2410	2410	0
306	20240531	140500	4329550	2410	2410	2410	2410	0
307	20240531	140400	4329550	2410	2410	2410	2410	0
308	20240531	140300	4329550	2410	2410	2410	2410	0
309	20240531	140200	4329550	2410	2410	2410	2410	0
310	20240531	140100	4329550	2410	2410	2410	2410	0
311	20240531	140000	4329550	2410	2410	2410	2410	0
312	20240531	135900	4329550	2410	2410	2410	2410	0
313	20240531	135800	4329550	2410	2410	2410	2410	0
314	20240531	135700	4329550	2410	2410	2410	2410	0
315	20240531	135600	4329550	2410	2410	2410	2410	0
316	20240531	135500	4329550	2410	2410	2410	2410	0
317	20240531	135400	4329550	2410	2410	2410	2410	0
318	20240531	135300	4329550	2410	2410	2410	2410	0
319	20240531	135200	4329550	2410	2410	2410	2410	0
320	20240531	135100	4329550	2410	2410	2410	2410	0
321	20240531	135000	4329550	2410	2410	2410	2410	0
322	20240531	134900	4329550	2410	2410	2410	2410	0
323	20240531	134800	4329550	2410	2410	2410	2410	0
324	20240531	134700	4329550	2410	2410	2410	2410	0
325	20240531	134600	4329550	2410	2410	2410	2410	0
326	20240531	134500	4329550	2410	2410	2410	2410	0
327	20240531	134400	4329550	2410	2410	2410	2410	0
328	20240531	134300	4329550	2410	2410	2410	2410	0
329	20240531	134200	4329550	2410	2410	2410	2410	0
330	20240531	134100	4329550	2410	2410	2410	2410	0
331	20240531	134000	4329550	2410	2410	2410	2410	0
332	20240531	133900	4329550	2410	2410	2410	2410	0
333	20240531	133800	4329550	2410	2410	2410	2410	0
334	20240531	133700	4329550	2410	2410	2410	2410	0
335	20240531	133600	4329550	2410	2410	2410	2410	0
336	20240531	133500	4329550	2410	2410	2410	2410	0
337	20240531	133400	4329550	2410	2410	2410	2410	0
338	20240531	133300	4329550	2410	2410	2410	2410	0
339	20240531	133200	4329550	2410	2410	2410	2410	0
340	20240531	133100	4329550	2410	2410	2410	2410	0
341	20240531	133000	4329550	2410	2410	2410	2410	0
342	20240531	132900	4329550	2410	2410	2410	2410	0
343	20240531	132800	4329550	2410	2410	2410	2410	0
344	20240531	132700	4329550	2410	2410	2410	2410	0
345	20240531	132600	4329550	2410	2410	2410	2410	0
346	20240531	132500	4329550	2410	2410	2410	2410	0
347	20240531	132400	4329550	2410	2410	2410	2410	0
348	20240531	132300	4329550	2410	2410	2410	2410	0
349	20240531	132200	4329550	2410	2410	2410	2410	0
350	20240531	132100	4329550	2410	2410	2410	2410	0
351	20240531	132000	4329550	2410	2410	2410	2410	0
352	20240531	131900	4329550	2410	2410	2410	2410	0
353	20240531	131800	4329550	2410	2410	2410	2410	0
354	20240531	131700	4329550	2410	2410	2410	2410	0
355	20240531	131600	4329550	2410	2410	2410	2410	0
356	20240531	131500	4329550	2410	2410	2410	2410	0
357	20240531	131400	4329550	2410	2410	2410	2410	0
358	20240531	131300	4329550	2410	2410	2410	2410	0
359	20240531	131200	4329550	2410	2410	2410	2410	0
360	20240531	131100	4329550	2410	2410	2410	2410	0
361	20240531	131000	4329550	2410	2410	2410	2410	0
362	20240531	130900	4329550	2410	2410	2410	2410	0
363	20240531	130800	4329550	2410	2410	2410	2410	0
364	20240531	130700	4329550	2410	2410	2410	2410	0
365	20240531	130600	4329550	2410	2410	2410	2410	0
366	20240531	130500	4329550	2410	2410	2410	2410	0
367	20240531	130400	4329550	2410	2410	2410	2410	0
368	20240531	130300	4329550	2410	2410	2410	2410	0
369	20240531	130200	4329550	2410	2410	2410	2410	0
370	20240531	130100	4329550	2410	2410	2410	2410	0
371	20240531	130000	4329550	2410	2400	2410	2400	100
372	20240531	125900	4088625	2420	2420	2420	2420	0
373	20240531	125800	4088625	2420	2420	2420	2420	0
374	20240531	125700	4088625	2420	2420	2420	2420	0
375	20240531	125600	4088625	2420	2420	2420	2420	0
376	20240531	125500	4088625	2420	2420	2420	2420	0
377	20240531	125400	4088625	2420	2420	2420	2420	0
378	20240531	125300	4088625	2420	2420	2420	2420	0
379	20240531	125200	4088625	2420	2420	2420	2420	0
380	20240531	125100	4088625	2420	2420	2420	2420	0
381	20240531	125000	4088625	2420	2420	2420	2420	0
382	20240531	124900	4088625	2420	2420	2420	2420	0
383	20240531	124800	4088625	2420	2420	2420	2420	0
384	20240531	124700	4088625	2420	2395	2420	2395	50
385	20240531	124600	3967975	2395	2395	2395	2395	0
386	20240531	124500	3967975	2395	2395	2395	2395	0
387	20240531	124400	3967975	2395	2395	2395	2395	0
388	20240531	124300	3967975	2395	2395	2395	2395	0
389	20240531	124200	3967975	2395	2395	2395	2395	0
390	20240531	124100	3967975	2395	2395	2395	2395	0
391	20240531	124000	3967975	2395	2395	2395	2395	0
392	20240531	123900	3967975	2395	2395	2395	2395	0
393	20240531	123800	3967975	2395	2395	2395	2395	0
394	20240531	123700	3967975	2395	2415	2420	2395	4
395	20240531	123600	3958330	2410	2405	2415	2395	31
396	20240531	123500	3883790	2400	2400	2400	2400	0
397	20240531	123400	3883790	2400	2400	2400	2400	0
398	20240531	123300	3883790	2400	2400	2400	2400	0
399	20240531	123200	3883790	2400	2400	2400	2400	0
400	20240531	123100	3883790	2400	2400	2400	2400	0
401	20240531	123000	3883790	2400	2400	2400	2400	0
402	20240531	122900	3883790	2400	2400	2400	2400	0
403	20240531	122800	3883790	2400	2400	2400	2400	0
404	20240531	122700	3883790	2400	2400	2400	2400	0
405	20240531	122600	3883790	2400	2400	2400	2400	0
406	20240531	122500	3883790	2400	2400	2400	2400	0
407	20240531	122400	3883790	2400	2400	2400	2400	0
408	20240531	122300	3883790	2400	2400	2400	2400	0
409	20240531	122200	3883790	2400	2400	2400	2400	0
410	20240531	122100	3883790	2400	2400	2400	2400	0
411	20240531	122000	3883790	2400	2400	2400	2400	0
412	20240531	121900	3883790	2400	2400	2400	2400	0
413	20240531	121800	3883790	2400	2400	2400	2400	0
414	20240531	121700	3883790	2400	2400	2400	2400	0
415	20240531	121600	3883790	2400	2400	2400	2400	0
416	20240531	121500	3883790	2400	2400	2400	2400	0
417	20240531	121400	3883790	2400	2400	2400	2400	0
418	20240531	121300	3883790	2400	2400	2400	2400	0
419	20240531	121200	3883790	2400	2400	2400	2400	0
420	20240531	121100	3883790	2400	2400	2400	2400	4
421	20240531	121000	3874190	2400	2400	2400	2400	1
422	20240531	120900	3871790	2395	2395	2395	2395	0
423	20240531	120800	3871790	2395	2395	2395	2395	0
424	20240531	120700	3871790	2395	2395	2395	2395	4
425	20240531	120600	3862210	2395	2395	2395	2395	0
426	20240531	120500	3862210	2395	2395	2395	2395	0
427	20240531	120400	3862210	2395	2395	2395	2395	0
428	20240531	120300	3862210	2395	2395	2395	2395	0
429	20240531	120200	3862210	2395	2395	2395	2395	0
430	20240531	120100	3862210	2395	2395	2395	2395	0
431	20240531	120000	3862210	2395	2395	2395	2395	0
432	20240531	115900	3862210	2395	2395	2395	2395	0
433	20240531	115800	3862210	2395	2395	2395	2395	0
434	20240531	115700	3862210	2395	2395	2395	2395	0
435	20240531	115600	3862210	2395	2395	2395	2395	0
436	20240531	115500	3862210	2395	2390	2395	2390	1226
437	20240531	115400	932065	2390	2390	2390	2390	0
438	20240531	115300	932065	2390	2390	2390	2390	0
439	20240531	115200	932065	2390	2390	2390	2390	0
440	20240531	115100	932065	2390	2390	2390	2390	0
441	20240531	115000	932065	2390	2390	2390	2390	0
442	20240531	114900	932065	2390	2390	2390	2390	0
443	20240531	114800	932065	2390	2390	2390	2390	0
444	20240531	114700	932065	2390	2390	2390	2390	0
445	20240531	114600	932065	2390	2390	2390	2390	0
446	20240531	114500	932065	2390	2390	2390	2390	0
447	20240531	114400	932065	2390	2390	2390	2390	0
448	20240531	114300	932065	2390	2390	2390	2390	0
449	20240531	114200	932065	2390	2390	2390	2390	0
450	20240531	114100	932065	2390	2390	2390	2390	0
451	20240531	114000	932065	2390	2390	2390	2390	0
452	20240531	113900	932065	2390	2390	2390	2390	0
453	20240531	113800	932065	2390	2390	2390	2390	0
454	20240531	113700	932065	2390	2390	2390	2390	0
455	20240531	113600	932065	2390	2390	2390	2390	0
456	20240531	113500	932065	2390	2390	2390	2390	0
457	20240531	113400	932065	2390	2390	2390	2390	0
458	20240531	113300	932065	2390	2390	2390	2390	0
459	20240531	113200	932065	2390	2390	2390	2390	0
460	20240531	113100	932065	2390	2390	2390	2390	0
461	20240531	113000	932065	2390	2390	2390	2390	0
462	20240531	112900	932065	2390	2390	2390	2390	0
463	20240531	112800	932065	2390	2390	2390	2390	0
464	20240531	112700	932065	2390	2390	2390	2390	0
465	20240531	112600	932065	2390	2390	2390	2390	0
466	20240531	112500	932065	2390	2390	2390	2390	20
467	20240531	112400	884265	2390	2390	2390	2390	1
468	20240531	112300	881875	2390	2390	2390	2390	0
469	20240531	112200	881875	2390	2390	2390	2390	0
470	20240531	112100	881875	2390	2390	2390	2390	0
471	20240531	112000	881875	2390	2390	2390	2390	0
472	20240531	111900	881875	2390	2390	2390	2390	0
473	20240531	111800	881875	2390	2390	2390	2390	0
474	20240531	111700	881875	2390	2390	2390	2390	0
475	20240531	111600	881875	2390	2390	2390	2390	0
476	20240531	111500	881875	2390	2390	2390	2390	0
477	20240531	111400	881875	2390	2390	2390	2390	0
478	20240531	111300	881875	2390	2390	2390	2390	0
479	20240531	111200	881875	2390	2390	2390	2390	0
480	20240531	111100	881875	2390	2390	2390	2390	0
481	20240531	111000	881875	2390	2390	2390	2390	4
482	20240531	110900	872315	2390	2390	2390	2390	0
483	20240531	110800	872315	2390	2390	2390	2390	0
484	20240531	110700	872315	2390	2390	2390	2390	0
485	20240531	110600	872315	2390	2390	2390	2390	0
486	20240531	110500	872315	2390	2385	2390	2385	2
487	20240531	110400	867540	2390	2390	2390	2390	0
488	20240531	110300	867540	2390	2390	2390	2390	0
489	20240531	110200	867540	2390	2390	2390	2390	0
490	20240531	110100	867540	2390	2390	2390	2390	0
491	20240531	110000	867540	2390	2390	2390	2390	0
492	20240531	105900	867540	2390	2390	2390	2390	0
493	20240531	105800	867540	2390	2385	2390	2385	6
494	20240531	105700	853225	2375	2375	2375	2375	0
495	20240531	105600	853225	2375	2375	2375	2375	0
496	20240531	105500	853225	2375	2375	2375	2375	0
497	20240531	105400	853225	2375	2390	2390	2375	4
498	20240531	105300	843695	2390	2390	2390	2390	0
499	20240531	105200	843695	2390	2390	2390	2390	0
500	20240531	105100	843695	2390	2390	2390	2390	0
501	20240531	105000	843695	2390	2390	2390	2390	0
502	20240531	104900	843695	2390	2390	2390	2390	0
503	20240531	104800	843695	2390	2390	2390	2390	0
504	20240531	104700	843695	2390	2390	2390	2390	0
505	20240531	104600	843695	2390	2390	2390	2390	0
506	20240531	104500	843695	2390	2390	2390	2390	0
507	20240531	104400	843695	2390	2390	2390	2390	1
508	20240531	104300	841305	2385	2385	2385	2385	0
509	20240531	104200	841305	2385	2380	2385	2380	10
510	20240531	104100	817480	2385	2385	2385	2385	0
511	20240531	104000	817480	2385	2385	2385	2385	0
512	20240531	103900	817480	2385	2385	2385	2385	0
513	20240531	103800	817480	2385	2385	2385	2385	0
514	20240531	103700	817480	2385	2385	2385	2385	0
515	20240531	103600	817480	2385	2385	2385	2385	0
516	20240531	103500	817480	2385	2385	2385	2385	0
517	20240531	103400	817480	2385	2385	2385	2385	0
518	20240531	103300	817480	2385	2385	2385	2385	0
519	20240531	103200	817480	2385	2390	2390	2385	149
520	20240531	103100	462100	2415	2415	2415	2415	0
521	20240531	103000	462100	2415	2415	2415	2415	0
522	20240531	102900	462100	2415	2415	2415	2415	0
523	20240531	102800	462100	2415	2415	2415	2415	0
524	20240531	102700	462100	2415	2415	2415	2415	0
525	20240531	102600	462100	2415	2415	2415	2415	1
526	20240531	102500	459685	2415	2415	2415	2415	0
527	20240531	102400	459685	2415	2415	2415	2415	0
528	20240531	102300	459685	2415	2415	2415	2415	0
529	20240531	102200	459685	2415	2415	2415	2415	0
530	20240531	102100	459685	2415	2415	2415	2415	0
531	20240531	102000	459685	2415	2415	2415	2415	0
532	20240531	101900	459685	2415	2415	2415	2415	0
533	20240531	101800	459685	2415	2415	2415	2415	0
534	20240531	101700	459685	2415	2415	2415	2415	0
535	20240531	101600	459685	2415	2415	2415	2415	0
536	20240531	101500	459685	2415	2415	2415	2415	0
537	20240531	101400	459685	2415	2415	2415	2415	0
538	20240531	101300	459685	2415	2415	2415	2415	0
539	20240531	101200	459685	2415	2415	2415	2415	0
540	20240531	101100	459685	2415	2415	2415	2415	0
541	20240531	101000	459685	2415	2415	2415	2415	0
542	20240531	100900	459685	2415	2415	2415	2415	0
543	20240531	100800	459685	2415	2415	2415	2415	0
544	20240531	100700	459685	2415	2415	2415	2415	0
545	20240531	100600	459685	2415	2415	2415	2415	0
546	20240531	100500	459685	2415	2415	2415	2415	0
547	20240531	100400	459685	2415	2415	2415	2415	0
548	20240531	100300	459685	2415	2415	2415	2415	0
549	20240531	100200	459685	2415	2415	2415	2415	0
550	20240531	100100	459685	2415	2410	2415	2410	5
551	20240531	100000	447630	2410	2410	2410	2410	0
552	20240531	095900	447630	2410	2410	2410	2410	0
553	20240531	095800	447630	2410	2410	2410	2410	0
554	20240531	095700	447630	2410	2410	2410	2410	0
555	20240531	095600	447630	2410	2410	2410	2410	0
556	20240531	095500	447630	2410	2410	2410	2410	0
557	20240531	095400	447630	2410	2400	2410	2400	10
558	20240531	095300	423595	2400	2400	2400	2400	0
559	20240531	095200	423595	2400	2400	2400	2400	0
560	20240531	095100	423595	2400	2400	2400	2400	0
561	20240531	095000	423595	2400	2400	2400	2400	0
562	20240531	094900	423595	2400	2400	2400	2400	0
563	20240531	094800	423595	2400	2400	2400	2400	0
564	20240531	094700	423595	2400	2400	2400	2400	0
565	20240531	094600	423595	2400	2400	2400	2400	0
566	20240531	094500	423595	2400	2400	2400	2400	0
567	20240531	094400	423595	2400	2400	2400	2400	0
568	20240531	094300	423595	2400	2400	2400	2400	0
569	20240531	094200	423595	2400	2400	2400	2400	0
570	20240531	094100	423595	2400	2400	2400	2400	0
571	20240531	094000	423595	2400	2395	2400	2395	2
572	20240531	093900	418800	2395	2395	2395	2395	0
573	20240531	093800	418800	2395	2395	2395	2395	0
574	20240531	093700	418800	2395	2395	2395	2395	0
575	20240531	093600	418800	2395	2395	2395	2395	3
576	20240531	093500	411615	2395	2395	2395	2395	0
577	20240531	093400	411615	2395	2395	2395	2395	0
578	20240531	093300	411615	2395	2395	2395	2395	0
579	20240531	093200	411615	2395	2395	2395	2395	0
580	20240531	093100	411615	2395	2395	2395	2395	1
581	20240531	093000	409220	2390	2390	2390	2390	0
582	20240531	092900	409220	2390	2390	2390	2390	0
583	20240531	092800	409220	2390	2390	2390	2390	5
584	20240531	092700	397270	2430	2430	2430	2430	0
585	20240531	092600	397270	2430	2430	2430	2430	0
586	20240531	092500	397270	2430	2430	2430	2430	0
587	20240531	092400	397270	2430	2430	2430	2430	0
588	20240531	092300	397270	2430	2430	2430	2430	0
589	20240531	092200	397270	2430	2430	2430	2430	0
590	20240531	092100	397270	2430	2430	2430	2430	0
591	20240531	092000	397270	2430	2430	2430	2430	0
592	20240531	091900	397270	2430	2430	2430	2430	0
593	20240531	091800	397270	2430	2430	2430	2430	0
594	20240531	091700	397270	2430	2430	2430	2430	0
595	20240531	091600	397270	2430	2430	2430	2430	0
596	20240531	091500	397270	2430	2430	2430	2430	0
597	20240531	091400	397270	2430	2390	2430	2390	50
598	20240531	091300	277150	2390	2390	2390	2390	0
599	20240531	091200	277150	2390	2390	2390	2390	90
600	20240531	091100	62050	2425	2425	2425	2425	0
601	20240531	091000	62050	2425	2425	2425	2425	0
602	20240531	090900	62050	2425	2425	2425	2425	0
603	20240531	090800	62050	2425	2425	2425	2425	0
604	20240531	090700	62050	2425	2425	2425	2425	0
605	20240531	090600	62050	2425	2425	2425	2425	0
606	20240531	090500	62050	2425	2425	2425	2425	0
607	20240531	090400	62050	2425	2425	2425	2425	0
608	20240531	090300	62050	2425	2425	2425	2425	0
609	20240531	090200	62050	2425	2425	2425	2425	0
610	20240531	090100	62050	2425	2425	2425	2425	1
611	20240531	090000	59625	2385	2385	2385	2385	25