KissMeData/039340/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192400	75262970	5920	5920	5920	5920	1002
3	20240531	192300	75262970	5920	5920	5920	5920	0
4	20240531	192200	75262970	5920	5920	5920	5920	0
5	20240531	192100	75262970	5920	5920	5920	5920	0
6	20240531	192000	75262970	5920	5920	5920	5920	0
7	20240531	191900	75262970	5920	5920	5920	5920	0
8	20240531	191800	75262970	5920	5920	5920	5920	0
9	20240531	191700	75262970	5920	5920	5920	5920	0
10	20240531	191600	75262970	5920	5920	5920	5920	0
11	20240531	191500	75262970	5920	5920	5920	5920	0
12	20240531	191400	75262970	5920	5920	5920	5920	0
13	20240531	191300	75262970	5920	5920	5920	5920	0
14	20240531	191200	75262970	5920	5920	5920	5920	0
15	20240531	191100	75262970	5920	5920	5920	5920	0
16	20240531	191000	75262970	5920	5920	5920	5920	0
17	20240531	190900	75262970	5920	5920	5920	5920	0
18	20240531	190800	75262970	5920	5920	5920	5920	0
19	20240531	190700	75262970	5920	5920	5920	5920	0
20	20240531	190600	75262970	5920	5920	5920	5920	0
21	20240531	190500	75262970	5920	5920	5920	5920	0
22	20240531	190400	75262970	5920	5920	5920	5920	0
23	20240531	190300	75262970	5920	5920	5920	5920	0
24	20240531	190200	75262970	5920	5920	5920	5920	0
25	20240531	190100	75262970	5920	5920	5920	5920	0
26	20240531	190000	75262970	5920	5920	5920	5920	0
27	20240531	185900	75262970	5920	5920	5920	5920	0
28	20240531	185800	75262970	5920	5920	5920	5920	0
29	20240531	185700	75262970	5920	5920	5920	5920	0
30	20240531	185600	75262970	5920	5920	5920	5920	0
31	20240531	185500	75262970	5920	5920	5920	5920	0
32	20240531	185400	75262970	5920	5920	5920	5920	1002
33	20240531	185300	75262970	5920	5920	5920	5920	0
34	20240531	185200	75262970	5920	5920	5920	5920	0
35	20240531	185100	75262970	5920	5920	5920	5920	0
36	20240531	185000	75262970	5920	5920	5920	5920	0
37	20240531	184900	75262970	5920	5920	5920	5920	0
38	20240531	184800	75262970	5920	5920	5920	5920	0
39	20240531	184700	75262970	5920	5920	5920	5920	0
40	20240531	184600	75262970	5920	5920	5920	5920	0
41	20240531	184500	75262970	5920	5920	5920	5920	0
42	20240531	184400	75262970	5920	5920	5920	5920	0
43	20240531	184300	75262970	5920	5920	5920	5920	0
44	20240531	184200	75262970	5920	5920	5920	5920	0
45	20240531	184100	75262970	5920	5920	5920	5920	0
46	20240531	184000	75262970	5920	5920	5920	5920	0
47	20240531	183900	75262970	5920	5920	5920	5920	0
48	20240531	183800	75262970	5920	5920	5920	5920	0
49	20240531	183700	75262970	5920	5920	5920	5920	0
50	20240531	183600	75262970	5920	5920	5920	5920	0
51	20240531	183500	75262970	5920	5920	5920	5920	0
52	20240531	183400	75262970	5920	5920	5920	5920	0
53	20240531	183300	75262970	5920	5920	5920	5920	0
54	20240531	183200	75262970	5920	5920	5920	5920	0
55	20240531	183100	75262970	5920	5920	5920	5920	0
56	20240531	183000	75262970	5920	5920	5920	5920	0
57	20240531	182900	75262970	5920	5920	5920	5920	0
58	20240531	182800	75262970	5920	5920	5920	5920	0
59	20240531	182700	75262970	5920	5920	5920	5920	0
60	20240531	182600	75262970	5920	5920	5920	5920	0
61	20240531	182500	75262970	5920	5920	5920	5920	0
62	20240531	182400	75262970	5920	5920	5920	5920	1002
63	20240531	182300	75262970	5920	5920	5920	5920	0
64	20240531	182200	75262970	5920	5920	5920	5920	0
65	20240531	182100	75262970	5920	5920	5920	5920	0
66	20240531	182000	75262970	5920	5920	5920	5920	0
67	20240531	181900	75262970	5920	5920	5920	5920	0
68	20240531	181800	75262970	5920	5920	5920	5920	0
69	20240531	181700	75262970	5920	5920	5920	5920	0
70	20240531	181600	75262970	5920	5920	5920	5920	0
71	20240531	181500	75262970	5920	5920	5920	5920	0
72	20240531	181400	75262970	5920	5920	5920	5920	0
73	20240531	181300	75262970	5920	5920	5920	5920	0
74	20240531	181200	75262970	5920	5920	5920	5920	0
75	20240531	181100	75262970	5920	5920	5920	5920	0
76	20240531	181000	75262970	5920	5920	5920	5920	0
77	20240531	180900	75262970	5920	5920	5920	5920	0
78	20240531	180800	75262970	5920	5920	5920	5920	0
79	20240531	180700	75262970	5920	5920	5920	5920	0
80	20240531	180600	75262970	5920	5920	5920	5920	0
81	20240531	180500	75262970	5920	5920	5920	5920	0
82	20240531	180400	75262970	5920	5920	5920	5920	0
83	20240531	180300	75262970	5920	5920	5920	5920	0
84	20240531	180200	75262970	5920	5920	5920	5920	0
85	20240531	180100	75262970	5920	5920	5920	5920	0
86	20240531	180000	75262970	5920	5920	5920	5920	0
87	20240531	175900	75262970	5920	5920	5920	5920	0
88	20240531	175800	75262970	5920	5920	5920	5920	0
89	20240531	175700	75262970	5920	5920	5920	5920	0
90	20240531	175600	75262970	5920	5920	5920	5920	0
91	20240531	175500	75262970	5920	5920	5920	5920	0
92	20240531	175400	75262970	5920	5920	5920	5920	1002
93	20240531	175300	75262970	5920	5920	5920	5920	0
94	20240531	175200	75262970	5920	5920	5920	5920	0
95	20240531	175100	75262970	5920	5920	5920	5920	0
96	20240531	175000	75262970	5920	5920	5920	5920	0
97	20240531	174900	75262970	5920	5920	5920	5920	0
98	20240531	174800	75262970	5920	5920	5920	5920	0
99	20240531	174700	75262970	5920	5920	5920	5920	0
100	20240531	174600	75262970	5920	5920	5920	5920	0
101	20240531	174500	75262970	5920	5920	5920	5920	0
102	20240531	174400	75262970	5920	5920	5920	5920	0
103	20240531	174300	75262970	5920	5920	5920	5920	0
104	20240531	174200	75262970	5920	5920	5920	5920	0
105	20240531	174100	75262970	5920	5920	5920	5920	0
106	20240531	174000	75262970	5920	5920	5920	5920	0
107	20240531	173900	75262970	5920	5920	5920	5920	0
108	20240531	173800	75262970	5920	5920	5920	5920	0
109	20240531	173700	75262970	5920	5920	5920	5920	0
110	20240531	173600	75262970	5920	5920	5920	5920	0
111	20240531	173500	75262970	5920	5920	5920	5920	0
112	20240531	173400	75262970	5920	5920	5920	5920	0
113	20240531	173300	75262970	5920	5920	5920	5920	0
114	20240531	173200	75262970	5920	5920	5920	5920	0
115	20240531	173100	75262970	5920	5920	5920	5920	0
116	20240531	173000	75262970	5920	5920	5920	5920	0
117	20240531	172900	75262970	5920	5920	5920	5920	0
118	20240531	172800	75262970	5920	5920	5920	5920	0
119	20240531	172700	75262970	5920	5920	5920	5920	0
120	20240531	172600	75262970	5920	5920	5920	5920	0
121	20240531	172500	75262970	5920	5920	5920	5920	0
122	20240531	172400	75262970	5920	5920	5920	5920	1002
123	20240531	172300	75262970	5920	5920	5920	5920	0
124	20240531	172200	75262970	5920	5920	5920	5920	0
125	20240531	172100	75262970	5920	5920	5920	5920	0
126	20240531	172000	75262970	5920	5920	5920	5920	0
127	20240531	171900	75262970	5920	5920	5920	5920	0
128	20240531	171800	75262970	5920	5920	5920	5920	0
129	20240531	171700	75262970	5920	5920	5920	5920	0
130	20240531	171600	75262970	5920	5920	5920	5920	0
131	20240531	171500	75262970	5920	5920	5920	5920	0
132	20240531	171400	75262970	5920	5920	5920	5920	0
133	20240531	171300	75262970	5920	5920	5920	5920	0
134	20240531	171200	75262970	5920	5920	5920	5920	0
135	20240531	171100	75262970	5920	5920	5920	5920	0
136	20240531	171000	75262970	5920	5920	5920	5920	0
137	20240531	170900	75262970	5920	5920	5920	5920	0
138	20240531	170800	75262970	5920	5920	5920	5920	0
139	20240531	170700	75262970	5920	5920	5920	5920	0
140	20240531	170600	75262970	5920	5920	5920	5920	0
141	20240531	170500	75262970	5920	5920	5920	5920	0
142	20240531	170400	75262970	5920	5920	5920	5920	0
143	20240531	170300	75262970	5920	5920	5920	5920	0
144	20240531	170200	75262970	5920	5920	5920	5920	0
145	20240531	170100	75262970	5920	5920	5920	5920	0
146	20240531	170000	75262970	5920	5920	5920	5920	0
147	20240531	165900	75262970	5920	5920	5920	5920	0
148	20240531	165800	75262970	5920	5920	5920	5920	0
149	20240531	165700	75262970	5920	5920	5920	5920	0
150	20240531	165600	75262970	5920	5920	5920	5920	0
151	20240531	165500	75262970	5920	5920	5920	5920	0
152	20240531	165400	75262970	5920	5920	5920	5920	1002
153	20240531	165300	75262970	5920	5920	5920	5920	0
154	20240531	165200	75262970	5920	5920	5920	5920	0
155	20240531	165100	75262970	5920	5920	5920	5920	0
156	20240531	165000	75262970	5920	5920	5920	5920	0
157	20240531	164900	75262970	5920	5920	5920	5920	0
158	20240531	164800	75262970	5920	5920	5920	5920	0
159	20240531	164700	75262970	5920	5920	5920	5920	0
160	20240531	164600	75262970	5920	5920	5920	5920	0
161	20240531	164500	75262970	5920	5920	5920	5920	0
162	20240531	164400	75262970	5920	5920	5920	5920	0
163	20240531	164300	75262970	5920	5920	5920	5920	0
164	20240531	164200	75262970	5920	5920	5920	5920	0
165	20240531	164100	75262970	5920	5920	5920	5920	0
166	20240531	164000	75262970	5920	5920	5920	5920	0
167	20240531	163900	75262970	5920	5920	5920	5920	0
168	20240531	163800	75262970	5920	5920	5920	5920	0
169	20240531	163700	75262970	5920	5920	5920	5920	0
170	20240531	163600	75262970	5920	5920	5920	5920	0
171	20240531	163500	75262970	5920	5920	5920	5920	0
172	20240531	163400	75262970	5920	5920	5920	5920	0
173	20240531	163300	75262970	5920	5920	5920	5920	0
174	20240531	163200	75262970	5920	5920	5920	5920	0
175	20240531	163100	75262970	5920	5920	5920	5920	0
176	20240531	163000	75262970	5920	5920	5920	5920	0
177	20240531	162900	75262970	5920	5920	5920	5920	0
178	20240531	162800	75262970	5920	5920	5920	5920	0
179	20240531	162700	75262970	5920	5920	5920	5920	0
180	20240531	162600	75262970	5920	5920	5920	5920	0
181	20240531	162500	75262970	5920	5920	5920	5920	0
182	20240531	162400	75262970	5920	5920	5920	5920	1002
183	20240531	162300	75262970	5920	5920	5920	5920	0
184	20240531	162200	75262970	5920	5920	5920	5920	0
185	20240531	162100	75262970	5920	5920	5920	5920	0
186	20240531	162000	75262970	5920	5920	5920	5920	0
187	20240531	161900	75262970	5920	5920	5920	5920	0
188	20240531	161800	75262970	5920	5920	5920	5920	0
189	20240531	161700	75262970	5920	5920	5920	5920	0
190	20240531	161600	75262970	5920	5920	5920	5920	0
191	20240531	161500	75262970	5920	5920	5920	5920	0
192	20240531	161400	75262970	5920	5920	5920	5920	0
193	20240531	161300	75262970	5920	5920	5920	5920	0
194	20240531	161200	75262970	5920	5920	5920	5920	0
195	20240531	161100	75262970	5920	5920	5920	5920	0
196	20240531	161000	75262970	5920	5920	5920	5920	0
197	20240531	160900	75262970	5920	5920	5920	5920	0
198	20240531	160800	75262970	5920	5920	5920	5920	0
199	20240531	160700	75262970	5920	5920	5920	5920	0
200	20240531	160600	75262970	5920	5920	5920	5920	0
201	20240531	160500	75262970	5920	5920	5920	5920	0
202	20240531	160400	75262970	5920	5920	5920	5920	0
203	20240531	160300	75262970	5920	5920	5920	5920	0
204	20240531	160200	75262970	5920	5920	5920	5920	0
205	20240531	160100	75262970	5920	5920	5920	5920	0
206	20240531	160000	75262970	5920	5920	5920	5920	0
207	20240531	155900	75262970	5920	5920	5920	5920	0
208	20240531	155800	75262970	5920	5920	5920	5920	0
209	20240531	155700	75262970	5920	5920	5920	5920	0
210	20240531	155600	75262970	5920	5920	5920	5920	0
211	20240531	155500	75262970	5920	5920	5920	5920	0
212	20240531	155400	75262970	5920	5920	5920	5920	1002
213	20240531	155300	75262970	5920	5920	5920	5920	0
214	20240531	155200	75262970	5920	5920	5920	5920	0
215	20240531	155100	75262970	5920	5920	5920	5920	0
216	20240531	155000	75262970	5920	5920	5920	5920	0
217	20240531	154900	75262970	5920	5920	5920	5920	0
218	20240531	154800	75262970	5920	5920	5920	5920	0
219	20240531	154700	75262970	5920	5920	5920	5920	0
220	20240531	154600	75262970	5920	5920	5920	5920	0
221	20240531	154500	75262970	5920	5920	5920	5920	0
222	20240531	154400	75262970	5920	5920	5920	5920	0
223	20240531	154300	75262970	5920	5920	5920	5920	0
224	20240531	154200	75262970	5920	5920	5920	5920	0
225	20240531	154100	75262970	5920	5920	5920	5920	0
226	20240531	154000	75262970	5920	5920	5920	5920	0
227	20240531	153900	75262970	5920	5920	5920	5920	0
228	20240531	153800	75262970	5920	5920	5920	5920	0
229	20240531	153700	75262970	5920	5920	5920	5920	0
230	20240531	153600	75262970	5920	5920	5920	5920	0
231	20240531	153500	75262970	5920	5920	5920	5920	0
232	20240531	153400	75262970	5920	5920	5920	5920	0
233	20240531	153300	75262970	5920	5920	5920	5920	0
234	20240531	153200	75262970	5920	5920	5920	5920	0
235	20240531	153100	75262970	5920	5920	5920	5920	0
236	20240531	153000	75262970	5920	5920	5920	5920	1002
237	20240531	152900	69331130	5930	5930	5930	5930	0
238	20240531	152800	69331130	5930	5930	5930	5930	0
239	20240531	152700	69331130	5930	5930	5930	5930	0
240	20240531	152600	69331130	5930	5930	5930	5930	0
241	20240531	152500	69331130	5930	5930	5930	5930	0
242	20240531	152400	69331130	5930	5930	5930	5930	0
243	20240531	152300	69331130	5930	5930	5930	5930	0
244	20240531	152200	69331130	5930	5930	5930	5930	0
245	20240531	152100	69331130	5930	5930	5930	5930	0
246	20240531	152000	69331130	5930	5930	5930	5930	0
247	20240531	151900	69331130	5930	5880	5930	5870	964
248	20240531	151800	63644010	5900	5860	5900	5850	1002
249	20240531	151700	57752440	5850	5850	5850	5850	2
250	20240531	151600	57740740	5860	5850	5860	5850	44
251	20240531	151500	57482980	5850	5850	5860	5850	3
252	20240531	151400	57465420	5860	5860	5860	5860	0
253	20240531	151300	57465420	5860	5860	5860	5860	0
254	20240531	151200	57465420	5860	5860	5860	5860	0
255	20240531	151100	57465420	5860	5850	5860	5850	2
256	20240531	151000	57453710	5860	5860	5860	5860	0
257	20240531	150900	57453710	5860	5860	5860	5860	0
258	20240531	150800	57453710	5860	5860	5860	5860	0
259	20240531	150700	57453710	5860	5860	5860	5860	0
260	20240531	150600	57453710	5860	5860	5860	5860	1
261	20240531	150500	57447850	5840	5840	5840	5840	4
262	20240531	150400	57424490	5850	5850	5850	5850	1
263	20240531	150300	57418640	5860	5860	5860	5860	0
264	20240531	150200	57418640	5860	5860	5860	5860	0
265	20240531	150100	57418640	5860	5860	5860	5860	0
266	20240531	150000	57418640	5860	5860	5860	5860	0
267	20240531	145900	57418640	5860	5860	5860	5860	1
268	20240531	145800	57412780	5840	5850	5850	5840	10
269	20240531	145700	57354360	5860	5860	5860	5860	0
270	20240531	145600	57354360	5860	5860	5860	5860	0
271	20240531	145500	57354360	5860	5860	5860	5860	0
272	20240531	145400	57354360	5860	5860	5860	5860	0
273	20240531	145300	57354360	5860	5860	5860	5860	0
274	20240531	145200	57354360	5860	5860	5860	5860	0
275	20240531	145100	57354360	5860	5860	5860	5860	0
276	20240531	145000	57354360	5860	5860	5860	5860	0
277	20240531	144900	57354360	5860	5860	5860	5860	0
278	20240531	144800	57354360	5860	5860	5860	5860	0
279	20240531	144700	57354360	5860	5860	5860	5860	0
280	20240531	144600	57354360	5860	5860	5860	5860	0
281	20240531	144500	57354360	5860	5860	5860	5860	0
282	20240531	144400	57354360	5860	5860	5860	5860	0
283	20240531	144300	57354360	5860	5860	5860	5860	0
284	20240531	144200	57354360	5860	5860	5860	5860	0
285	20240531	144100	57354360	5860	5860	5860	5860	0
286	20240531	144000	57354360	5860	5860	5860	5860	0
287	20240531	143900	57354360	5860	5860	5860	5860	0
288	20240531	143800	57354360	5860	5860	5860	5860	0
289	20240531	143700	57354360	5860	5860	5860	5860	0
290	20240531	143600	57354360	5860	5860	5860	5860	0
291	20240531	143500	57354360	5860	5860	5860	5860	0
292	20240531	143400	57354360	5860	5860	5860	5860	0
293	20240531	143300	57354360	5860	5860	5860	5860	0
294	20240531	143200	57354360	5860	5860	5860	5860	0
295	20240531	143100	57354360	5860	5860	5860	5860	0
296	20240531	143000	57354360	5860	5860	5860	5860	0
297	20240531	142900	57354360	5860	5860	5860	5860	0
298	20240531	142800	57354360	5860	5860	5860	5860	0
299	20240531	142700	57354360	5860	5860	5860	5860	0
300	20240531	142600	57354360	5860	5860	5860	5860	0
301	20240531	142500	57354360	5860	5860	5860	5860	0
302	20240531	142400	57354360	5860	5860	5860	5860	0
303	20240531	142300	57354360	5860	5860	5860	5860	0
304	20240531	142200	57354360	5860	5860	5860	5860	1
305	20240531	142100	57348500	5850	5850	5850	5850	2
306	20240531	142000	57336800	5860	5860	5860	5860	0
307	20240531	141900	57336800	5860	5860	5860	5860	0
308	20240531	141800	57336800	5860	5860	5860	5860	0
309	20240531	141700	57336800	5860	5860	5860	5860	1
310	20240531	141600	57330940	5820	5830	5830	5820	196
311	20240531	141500	56190200	5840	5840	5840	5840	2
312	20240531	141400	56178520	5850	5850	5850	5850	0
313	20240531	141300	56178520	5850	5850	5850	5850	2
314	20240531	141200	56166820	5860	5860	5860	5860	0
315	20240531	141100	56166820	5860	5860	5860	5860	0
316	20240531	141000	56166820	5860	5860	5860	5860	27
317	20240531	140900	56008600	5850	5850	5850	5850	75
318	20240531	140800	55569850	5850	5850	5850	5850	0
319	20240531	140700	55569850	5850	5850	5850	5850	0
320	20240531	140600	55569850	5850	5850	5850	5850	0
321	20240531	140500	55569850	5850	5850	5850	5850	0
322	20240531	140400	55569850	5850	5850	5850	5850	0
323	20240531	140300	55569850	5850	5850	5850	5850	0
324	20240531	140200	55569850	5850	5850	5850	5850	0
325	20240531	140100	55569850	5850	5850	5850	5850	1
326	20240531	140000	55564000	5820	5820	5820	5820	0
327	20240531	135900	55564000	5820	5840	5840	5820	118
328	20240531	135800	54876820	5850	5850	5850	5850	0
329	20240531	135700	54876820	5850	5850	5850	5850	0
330	20240531	135600	54876820	5850	5850	5850	5850	0
331	20240531	135500	54876820	5850	5850	5850	5850	0
332	20240531	135400	54876820	5850	5850	5850	5850	0
333	20240531	135300	54876820	5850	5850	5850	5850	0
334	20240531	135200	54876820	5850	5830	5850	5820	584
335	20240531	135100	51474750	5830	5860	5860	5830	55
336	20240531	135000	51153830	5880	5880	5880	5880	0
337	20240531	134900	51153830	5880	5880	5880	5880	0
338	20240531	134800	51153830	5880	5880	5880	5880	0
339	20240531	134700	51153830	5880	5880	5880	5880	0
340	20240531	134600	51153830	5880	5880	5880	5880	0
341	20240531	134500	51153830	5880	5880	5880	5880	0
342	20240531	134400	51153830	5880	5880	5880	5880	0
343	20240531	134300	51153830	5880	5880	5880	5880	0
344	20240531	134200	51153830	5880	5880	5880	5880	0
345	20240531	134100	51153830	5880	5880	5880	5880	0
346	20240531	134000	51153830	5880	5880	5880	5880	0
347	20240531	133900	51153830	5880	5880	5880	5880	0
348	20240531	133800	51153830	5880	5880	5880	5880	0
349	20240531	133700	51153830	5880	5880	5880	5880	0
350	20240531	133600	51153830	5880	5880	5880	5880	0
351	20240531	133500	51153830	5880	5880	5880	5880	0
352	20240531	133400	51153830	5880	5880	5880	5880	0
353	20240531	133300	51153830	5880	5880	5880	5880	0
354	20240531	133200	51153830	5880	5880	5880	5880	0
355	20240531	133100	51153830	5880	5880	5880	5880	0
356	20240531	133000	51153830	5880	5880	5880	5880	0
357	20240531	132900	51153830	5880	5880	5880	5880	0
358	20240531	132800	51153830	5880	5880	5880	5880	0
359	20240531	132700	51153830	5880	5880	5880	5880	0
360	20240531	132600	51153830	5880	5880	5880	5880	0
361	20240531	132500	51153830	5880	5880	5880	5880	0
362	20240531	132400	51153830	5880	5880	5880	5880	0
363	20240531	132300	51153830	5880	5880	5880	5880	0
364	20240531	132200	51153830	5880	5880	5880	5880	0
365	20240531	132100	51153830	5880	5880	5880	5880	0
366	20240531	132000	51153830	5880	5880	5880	5880	0
367	20240531	131900	51153830	5880	5880	5880	5880	0
368	20240531	131800	51153830	5880	5880	5880	5880	0
369	20240531	131700	51153830	5880	5880	5880	5880	0
370	20240531	131600	51153830	5880	5880	5880	5880	0
371	20240531	131500	51153830	5880	5880	5880	5880	0
372	20240531	131400	51153830	5880	5880	5880	5880	0
373	20240531	131300	51153830	5880	5880	5880	5880	0
374	20240531	131200	51153830	5880	5880	5880	5880	0
375	20240531	131100	51153830	5880	5880	5880	5880	0
376	20240531	131000	51153830	5880	5880	5880	5880	0
377	20240531	130900	51153830	5880	5880	5880	5880	0
378	20240531	130800	51153830	5880	5880	5880	5880	0
379	20240531	130700	51153830	5880	5880	5880	5880	0
380	20240531	130600	51153830	5880	5880	5880	5880	0
381	20240531	130500	51153830	5880	5880	5880	5880	0
382	20240531	130400	51153830	5880	5880	5880	5880	0
383	20240531	130300	51153830	5880	5880	5880	5880	0
384	20240531	130200	51153830	5880	5880	5880	5880	0
385	20240531	130100	51153830	5880	5880	5880	5880	0
386	20240531	130000	51153830	5880	5880	5880	5880	0
387	20240531	125900	51153830	5880	5880	5880	5880	0
388	20240531	125800	51153830	5880	5880	5880	5880	0
389	20240531	125700	51153830	5880	5880	5880	5880	0
390	20240531	125600	51153830	5880	5880	5880	5880	0
391	20240531	125500	51153830	5880	5880	5880	5880	0
392	20240531	125400	51153830	5880	5880	5880	5880	0
393	20240531	125300	51153830	5880	5880	5880	5880	0
394	20240531	125200	51153830	5880	5880	5880	5880	0
395	20240531	125100	51153830	5880	5880	5880	5880	0
396	20240531	125000	51153830	5880	5880	5880	5880	0
397	20240531	124900	51153830	5880	5880	5880	5880	0
398	20240531	124800	51153830	5880	5880	5880	5880	0
399	20240531	124700	51153830	5880	5880	5880	5880	0
400	20240531	124600	51153830	5880	5880	5880	5880	0
401	20240531	124500	51153830	5880	5880	5880	5880	0
402	20240531	124400	51153830	5880	5880	5880	5880	0
403	20240531	124300	51153830	5880	5880	5880	5880	0
404	20240531	124200	51153830	5880	5880	5880	5880	0
405	20240531	124100	51153830	5880	5880	5880	5880	0
406	20240531	124000	51153830	5880	5880	5880	5880	0
407	20240531	123900	51153830	5880	5880	5880	5880	0
408	20240531	123800	51153830	5880	5880	5880	5880	0
409	20240531	123700	51153830	5880	5880	5880	5880	0
410	20240531	123600	51153830	5880	5880	5880	5880	0
411	20240531	123500	51153830	5880	5880	5880	5880	0
412	20240531	123400	51153830	5880	5880	5880	5880	0
413	20240531	123300	51153830	5880	5840	5880	5840	46
414	20240531	123200	50885150	5840	5840	5840	5840	0
415	20240531	123100	50885150	5840	5840	5840	5840	0
416	20240531	123000	50885150	5840	5870	5870	5840	144
417	20240531	122900	50043840	5880	5880	5880	5880	0
418	20240531	122800	50043840	5880	5880	5880	5880	0
419	20240531	122700	50043840	5880	5880	5880	5880	0
420	20240531	122600	50043840	5880	5880	5880	5880	0
421	20240531	122500	50043840	5880	5880	5880	5880	0
422	20240531	122400	50043840	5880	5880	5880	5880	0
423	20240531	122300	50043840	5880	5880	5880	5880	0
424	20240531	122200	50043840	5880	5880	5880	5880	0
425	20240531	122100	50043840	5880	5880	5880	5880	0
426	20240531	122000	50043840	5880	5880	5880	5880	0
427	20240531	121900	50043840	5880	5880	5880	5880	0
428	20240531	121800	50043840	5880	5880	5880	5880	0
429	20240531	121700	50043840	5880	5880	5880	5880	0
430	20240531	121600	50043840	5880	5880	5880	5880	0
431	20240531	121500	50043840	5880	5880	5880	5880	0
432	20240531	121400	50043840	5880	5880	5880	5880	0
433	20240531	121300	50043840	5880	5880	5880	5880	0
434	20240531	121200	50043840	5880	5880	5880	5880	0
435	20240531	121100	50043840	5880	5880	5880	5880	0
436	20240531	121000	50043840	5880	5880	5880	5880	0
437	20240531	120900	50043840	5880	5880	5880	5880	0
438	20240531	120800	50043840	5880	5880	5880	5880	0
439	20240531	120700	50043840	5880	5880	5880	5880	0
440	20240531	120600	50043840	5880	5880	5880	5880	0
441	20240531	120500	50043840	5880	5880	5880	5880	0
442	20240531	120400	50043840	5880	5880	5880	5880	0
443	20240531	120300	50043840	5880	5880	5880	5880	0
444	20240531	120200	50043840	5880	5880	5880	5880	0
445	20240531	120100	50043840	5880	5880	5880	5880	0
446	20240531	120000	50043840	5880	5880	5880	5880	1
447	20240531	115900	50037960	5880	5880	5880	5880	0
448	20240531	115800	50037960	5880	5880	5880	5880	0
449	20240531	115700	50037960	5880	5880	5880	5880	0
450	20240531	115600	50037960	5880	5880	5880	5880	2
451	20240531	115500	50026200	5880	5870	5880	5850	8
452	20240531	115400	49979270	5880	5880	5880	5880	0
453	20240531	115300	49979270	5880	5880	5880	5880	0
454	20240531	115200	49979270	5880	5880	5880	5880	0
455	20240531	115100	49979270	5880	5880	5880	5880	0
456	20240531	115000	49979270	5880	5880	5880	5880	0
457	20240531	114900	49979270	5880	5880	5880	5880	20
458	20240531	114800	49861670	5880	5880	5880	5880	0
459	20240531	114700	49861670	5880	5880	5880	5880	0
460	20240531	114600	49861670	5880	5880	5880	5880	0
461	20240531	114500	49861670	5880	5880	5880	5880	0
462	20240531	114400	49861670	5880	5880	5880	5880	0
463	20240531	114300	49861670	5880	5880	5880	5880	0
464	20240531	114200	49861670	5880	5880	5880	5880	0
465	20240531	114100	49861670	5880	5880	5880	5880	0
466	20240531	114000	49861670	5880	5880	5880	5880	0
467	20240531	113900	49861670	5880	5880	5880	5880	0
468	20240531	113800	49861670	5880	5880	5880	5880	0
469	20240531	113700	49861670	5880	5880	5880	5880	0
470	20240531	113600	49861670	5880	5880	5880	5880	0
471	20240531	113500	49861670	5880	5880	5880	5880	0
472	20240531	113400	49861670	5880	5880	5880	5880	0
473	20240531	113300	49861670	5880	5880	5880	5880	0
474	20240531	113200	49861670	5880	5880	5880	5880	0
475	20240531	113100	49861670	5880	5880	5880	5880	0
476	20240531	113000	49861670	5880	5880	5880	5880	0
477	20240531	112900	49861670	5880	5860	5880	5860	23
478	20240531	112800	49726870	5860	5860	5860	5860	0
479	20240531	112700	49726870	5860	5860	5860	5860	13
480	20240531	112600	49650690	5870	5870	5870	5870	15
481	20240531	112500	49562640	5880	5880	5880	5880	0
482	20240531	112400	49562640	5880	5880	5880	5880	0
483	20240531	112300	49562640	5880	5880	5880	5880	0
484	20240531	112200	49562640	5880	5880	5880	5880	0
485	20240531	112100	49562640	5880	5880	5880	5880	0
486	20240531	112000	49562640	5880	5880	5880	5880	8
487	20240531	111900	49515600	5880	5880	5880	5880	0
488	20240531	111800	49515600	5880	5880	5880	5880	9
489	20240531	111700	49462680	5890	5890	5890	5890	0
490	20240531	111600	49462680	5890	5890	5890	5890	0
491	20240531	111500	49462680	5890	5890	5890	5890	0
492	20240531	111400	49462680	5890	5890	5890	5890	0
493	20240531	111300	49462680	5890	5890	5890	5890	0
494	20240531	111200	49462680	5890	5890	5890	5890	0
495	20240531	111100	49462680	5890	5890	5890	5890	0
496	20240531	111000	49462680	5890	5890	5890	5890	100
497	20240531	110900	48873680	5890	5890	5890	5890	0
498	20240531	110800	48873680	5890	5890	5890	5890	0
499	20240531	110700	48873680	5890	5890	5890	5890	0
500	20240531	110600	48873680	5890	5890	5890	5890	0
501	20240531	110500	48873680	5890	5890	5890	5890	8
502	20240531	110400	48826560	5890	5890	5890	5890	0
503	20240531	110300	48826560	5890	5890	5890	5890	0
504	20240531	110200	48826560	5890	5890	5890	5890	2
505	20240531	110100	48814780	5880	5890	5890	5880	2003
506	20240531	110000	37027110	5900	5910	5910	5900	3222
507	20240531	105900	17997310	5910	5860	5930	5860	1519
508	20240531	105800	9065990	5860	5850	5860	5850	102
509	20240531	105700	8468290	5860	5860	5860	5860	0
510	20240531	105600	8468290	5860	5860	5860	5860	0
511	20240531	105500	8468290	5860	5860	5860	5860	0
512	20240531	105400	8468290	5860	5860	5860	5860	0
513	20240531	105300	8468290	5860	5860	5860	5860	0
514	20240531	105200	8468290	5860	5840	5860	5840	4
515	20240531	105100	8444890	5860	5860	5860	5860	0
516	20240531	105000	8444890	5860	5860	5860	5860	0
517	20240531	104900	8444890	5860	5860	5860	5860	0
518	20240531	104800	8444890	5860	5860	5860	5860	0
519	20240531	104700	8444890	5860	5860	5860	5860	0
520	20240531	104600	8444890	5860	5860	5860	5860	0
521	20240531	104500	8444890	5860	5860	5860	5860	0
522	20240531	104400	8444890	5860	5860	5860	5860	0
523	20240531	104300	8444890	5860	5860	5860	5860	2
524	20240531	104200	8433170	5840	5840	5840	5840	0
525	20240531	104100	8433170	5840	5840	5840	5840	0
526	20240531	104000	8433170	5840	5840	5840	5840	2
527	20240531	103900	8421490	5860	5860	5860	5850	6
528	20240531	103800	8386350	5800	5800	5800	5800	0
529	20240531	103700	8386350	5800	5840	5840	5800	650
530	20240531	103600	4608780	5860	5860	5860	5860	0
531	20240531	103500	4608780	5860	5860	5860	5860	0
532	20240531	103400	4608780	5860	5850	5860	5850	11
533	20240531	103300	4544420	5850	5850	5850	5850	0
534	20240531	103200	4544420	5850	5850	5850	5850	0
535	20240531	103100	4544420	5850	5850	5850	5850	0
536	20240531	103000	4544420	5850	5850	5850	5850	1
537	20240531	102900	4538570	5860	5860	5860	5860	0
538	20240531	102800	4538570	5860	5860	5860	5860	0
539	20240531	102700	4538570	5860	5860	5860	5860	0
540	20240531	102600	4538570	5860	5860	5860	5860	0
541	20240531	102500	4538570	5860	5860	5860	5860	0
542	20240531	102400	4538570	5860	5860	5860	5860	0
543	20240531	102300	4538570	5860	5860	5860	5860	0
544	20240531	102200	4538570	5860	5860	5860	5860	0
545	20240531	102100	4538570	5860	5860	5860	5860	0
546	20240531	102000	4538570	5860	5860	5860	5860	0
547	20240531	101900	4538570	5860	5860	5860	5860	0
548	20240531	101800	4538570	5860	5860	5860	5860	0
549	20240531	101700	4538570	5860	5860	5860	5860	0
550	20240531	101600	4538570	5860	5860	5860	5860	0
551	20240531	101500	4538570	5860	5860	5860	5860	0
552	20240531	101400	4538570	5860	5860	5860	5860	0
553	20240531	101300	4538570	5860	5860	5860	5860	0
554	20240531	101200	4538570	5860	5860	5860	5860	0
555	20240531	101100	4538570	5860	5860	5860	5860	0
556	20240531	101000	4538570	5860	5860	5860	5860	3
557	20240531	100900	4520990	5850	5850	5860	5850	6
558	20240531	100800	4485870	5860	5840	5860	5840	50
559	20240531	100700	4193830	5850	5850	5850	5850	2
560	20240531	100600	4182130	5860	5860	5860	5860	0
561	20240531	100500	4182130	5860	5860	5860	5860	0
562	20240531	100400	4182130	5860	5860	5860	5860	0
563	20240531	100300	4182130	5860	5860	5860	5860	0
564	20240531	100200	4182130	5860	5860	5860	5860	0
565	20240531	100100	4182130	5860	5860	5860	5860	0
566	20240531	100000	4182130	5860	5860	5860	5860	0
567	20240531	095900	4182130	5860	5850	5860	5850	3
568	20240531	095800	4164570	5860	5860	5860	5860	11
569	20240531	095700	4100110	5860	5860	5860	5860	0
570	20240531	095600	4100110	5860	5860	5860	5860	0
571	20240531	095500	4100110	5860	5860	5860	5860	1
572	20240531	095400	4094250	5850	5850	5850	5850	2
573	20240531	095300	4082550	5860	5860	5860	5860	0
574	20240531	095200	4082550	5860	5860	5860	5860	0
575	20240531	095100	4082550	5860	5860	5860	5860	0
576	20240531	095000	4082550	5860	5860	5860	5860	0
577	20240531	094900	4082550	5860	5860	5860	5860	0
578	20240531	094800	4082550	5860	5860	5860	5860	0
579	20240531	094700	4082550	5860	5860	5860	5860	0
580	20240531	094600	4082550	5860	5860	5860	5860	0
581	20240531	094500	4082550	5860	5860	5860	5860	0
582	20240531	094400	4082550	5860	5860	5860	5860	0
583	20240531	094300	4082550	5860	5850	5860	5850	4
584	20240531	094200	4059140	5860	5860	5860	5860	1
585	20240531	094100	4053280	5850	5850	5850	5850	2
586	20240531	094000	4041580	5860	5860	5860	5860	0
587	20240531	093900	4041580	5860	5860	5860	5860	2
588	20240531	093800	4029860	5860	5860	5860	5860	0
589	20240531	093700	4029860	5860	5860	5860	5860	0
590	20240531	093600	4029860	5860	5860	5860	5860	1
591	20240531	093500	4024000	5850	5850	5850	5850	2
592	20240531	093400	4012300	5860	5860	5860	5860	1
593	20240531	093300	4006440	5790	5870	5870	5790	620
594	20240531	093200	400620	5890	5890	5890	5890	10
595	20240531	093100	341720	5890	5890	5890	5890	0
596	20240531	093000	341720	5890	5890	5890	5890	0
597	20240531	092900	341720	5890	5890	5890	5890	0
598	20240531	092800	341720	5890	5890	5890	5890	0
599	20240531	092700	341720	5890	5890	5890	5890	0
600	20240531	092600	341720	5890	5890	5890	5890	0
601	20240531	092500	341720	5890	5870	5890	5860	11
602	20240531	092400	277200	5890	5890	5890	5890	0
603	20240531	092300	277200	5890	5890	5890	5890	0
604	20240531	092200	277200	5890	5890	5890	5890	5
605	20240531	092100	247750	5890	5890	5890	5890	0
606	20240531	092000	247750	5890	5890	5890	5890	1
607	20240531	091900	241860	5880	5880	5880	5880	0
608	20240531	091800	241860	5880	5880	5880	5880	2
609	20240531	091700	230100	5920	5920	5920	5920	0
610	20240531	091600	230100	5920	5920	5920	5920	1
611	20240531	091500	224180	5890	5890	5890	5890	2
612	20240531	091400	212400	5930	5930	5930	5930	0
613	20240531	091300	212400	5930	5930	5930	5930	0
614	20240531	091200	212400	5930	5930	5930	5930	0
615	20240531	091100	212400	5930	5930	5930	5930	0
616	20240531	091000	212400	5930	5930	5930	5930	0
617	20240531	090900	212400	5930	5930	5930	5930	0
618	20240531	090800	212400	5930	5930	5930	5930	0
619	20240531	090700	212400	5930	5930	5930	5930	0
620	20240531	090600	212400	5930	5930	5930	5930	0
621	20240531	090500	212400	5930	5930	5930	5930	0
622	20240531	090400	212400	5930	5930	5930	5930	0
623	20240531	090300	212400	5930	5930	5930	5930	0
624	20240531	090200	212400	5930	5930	5930	5930	0
625	20240531	090100	212400	5930	5930	5930	5930	0
626	20240531	090000	212400	5930	5900	5930	5880	36