KissMeData/006570/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184800	12635175	2940	2940	2940	2940	136
3	20240531	184700	12635175	2940	2940	2940	2940	0
4	20240531	184600	12635175	2940	2940	2940	2940	0
5	20240531	184500	12635175	2940	2940	2940	2940	0
6	20240531	184400	12635175	2940	2940	2940	2940	0
7	20240531	184300	12635175	2940	2940	2940	2940	0
8	20240531	184200	12635175	2940	2940	2940	2940	0
9	20240531	184100	12635175	2940	2940	2940	2940	0
10	20240531	184000	12635175	2940	2940	2940	2940	0
11	20240531	183900	12635175	2940	2940	2940	2940	0
12	20240531	183800	12635175	2940	2940	2940	2940	0
13	20240531	183700	12635175	2940	2940	2940	2940	0
14	20240531	183600	12635175	2940	2940	2940	2940	0
15	20240531	183500	12635175	2940	2940	2940	2940	0
16	20240531	183400	12635175	2940	2940	2940	2940	0
17	20240531	183300	12635175	2940	2940	2940	2940	0
18	20240531	183200	12635175	2940	2940	2940	2940	0
19	20240531	183100	12635175	2940	2940	2940	2940	0
20	20240531	183000	12635175	2940	2940	2940	2940	0
21	20240531	182900	12635175	2940	2940	2940	2940	0
22	20240531	182800	12635175	2940	2940	2940	2940	0
23	20240531	182700	12635175	2940	2940	2940	2940	0
24	20240531	182600	12635175	2940	2940	2940	2940	0
25	20240531	182500	12635175	2940	2940	2940	2940	0
26	20240531	182400	12635175	2940	2940	2940	2940	0
27	20240531	182300	12635175	2940	2940	2940	2940	0
28	20240531	182200	12635175	2940	2940	2940	2940	0
29	20240531	182100	12635175	2940	2940	2940	2940	0
30	20240531	182000	12635175	2940	2940	2940	2940	0
31	20240531	181900	12635175	2940	2940	2940	2940	0
32	20240531	181800	12635175	2940	2940	2940	2940	136
33	20240531	181700	12635175	2940	2940	2940	2940	0
34	20240531	181600	12635175	2940	2940	2940	2940	0
35	20240531	181500	12635175	2940	2940	2940	2940	0
36	20240531	181400	12635175	2940	2940	2940	2940	0
37	20240531	181300	12635175	2940	2940	2940	2940	0
38	20240531	181200	12635175	2940	2940	2940	2940	0
39	20240531	181100	12635175	2940	2940	2940	2940	0
40	20240531	181000	12635175	2940	2940	2940	2940	0
41	20240531	180900	12635175	2940	2940	2940	2940	0
42	20240531	180800	12635175	2940	2940	2940	2940	0
43	20240531	180700	12635175	2940	2940	2940	2940	0
44	20240531	180600	12635175	2940	2940	2940	2940	0
45	20240531	180500	12635175	2940	2940	2940	2940	0
46	20240531	180400	12635175	2940	2940	2940	2940	0
47	20240531	180300	12635175	2940	2940	2940	2940	0
48	20240531	180200	12635175	2940	2940	2940	2940	0
49	20240531	180100	12635175	2940	2940	2940	2940	0
50	20240531	180000	12635175	2940	2940	2940	2940	0
51	20240531	175900	12635175	2940	2940	2940	2940	0
52	20240531	175800	12635175	2940	2940	2940	2940	0
53	20240531	175700	12635175	2940	2940	2940	2940	0
54	20240531	175600	12635175	2940	2940	2940	2940	0
55	20240531	175500	12635175	2940	2940	2940	2940	0
56	20240531	175400	12635175	2940	2940	2940	2940	0
57	20240531	175300	12635175	2940	2940	2940	2940	0
58	20240531	175200	12635175	2940	2940	2940	2940	0
59	20240531	175100	12635175	2940	2940	2940	2940	0
60	20240531	175000	12635175	2940	2940	2940	2940	0
61	20240531	174900	12635175	2940	2940	2940	2940	0
62	20240531	174800	12635175	2940	2940	2940	2940	136
63	20240531	174700	12635175	2940	2940	2940	2940	0
64	20240531	174600	12635175	2940	2940	2940	2940	0
65	20240531	174500	12635175	2940	2940	2940	2940	0
66	20240531	174400	12635175	2940	2940	2940	2940	0
67	20240531	174300	12635175	2940	2940	2940	2940	0
68	20240531	174200	12635175	2940	2940	2940	2940	0
69	20240531	174100	12635175	2940	2940	2940	2940	0
70	20240531	174000	12635175	2940	2940	2940	2940	0
71	20240531	173900	12635175	2940	2940	2940	2940	0
72	20240531	173800	12635175	2940	2940	2940	2940	0
73	20240531	173700	12635175	2940	2940	2940	2940	0
74	20240531	173600	12635175	2940	2940	2940	2940	0
75	20240531	173500	12635175	2940	2940	2940	2940	0
76	20240531	173400	12635175	2940	2940	2940	2940	0
77	20240531	173300	12635175	2940	2940	2940	2940	0
78	20240531	173200	12635175	2940	2940	2940	2940	0
79	20240531	173100	12635175	2940	2940	2940	2940	0
80	20240531	173000	12635175	2940	2940	2940	2940	0
81	20240531	172900	12635175	2940	2940	2940	2940	0
82	20240531	172800	12635175	2940	2940	2940	2940	0
83	20240531	172700	12635175	2940	2940	2940	2940	0
84	20240531	172600	12635175	2940	2940	2940	2940	0
85	20240531	172500	12635175	2940	2940	2940	2940	0
86	20240531	172400	12635175	2940	2940	2940	2940	0
87	20240531	172300	12635175	2940	2940	2940	2940	0
88	20240531	172200	12635175	2940	2940	2940	2940	0
89	20240531	172100	12635175	2940	2940	2940	2940	0
90	20240531	172000	12635175	2940	2940	2940	2940	0
91	20240531	171900	12635175	2940	2940	2940	2940	0
92	20240531	171800	12635175	2940	2940	2940	2940	136
93	20240531	171700	12635175	2940	2940	2940	2940	0
94	20240531	171600	12635175	2940	2940	2940	2940	0
95	20240531	171500	12635175	2940	2940	2940	2940	0
96	20240531	171400	12635175	2940	2940	2940	2940	0
97	20240531	171300	12635175	2940	2940	2940	2940	0
98	20240531	171200	12635175	2940	2940	2940	2940	0
99	20240531	171100	12635175	2940	2940	2940	2940	0
100	20240531	171000	12635175	2940	2940	2940	2940	0
101	20240531	170900	12635175	2940	2940	2940	2940	0
102	20240531	170800	12635175	2940	2940	2940	2940	0
103	20240531	170700	12635175	2940	2940	2940	2940	0
104	20240531	170600	12635175	2940	2940	2940	2940	0
105	20240531	170500	12635175	2940	2940	2940	2940	0
106	20240531	170400	12635175	2940	2940	2940	2940	0
107	20240531	170300	12635175	2940	2940	2940	2940	0
108	20240531	170200	12635175	2940	2940	2940	2940	0
109	20240531	170100	12635175	2940	2940	2940	2940	0
110	20240531	170000	12635175	2940	2940	2940	2940	0
111	20240531	165900	12635175	2940	2940	2940	2940	0
112	20240531	165800	12635175	2940	2940	2940	2940	0
113	20240531	165700	12635175	2940	2940	2940	2940	0
114	20240531	165600	12635175	2940	2940	2940	2940	0
115	20240531	165500	12635175	2940	2940	2940	2940	0
116	20240531	165400	12635175	2940	2940	2940	2940	0
117	20240531	165300	12635175	2940	2940	2940	2940	0
118	20240531	165200	12635175	2940	2940	2940	2940	0
119	20240531	165100	12635175	2940	2940	2940	2940	0
120	20240531	165000	12635175	2940	2940	2940	2940	0
121	20240531	164900	12635175	2940	2940	2940	2940	0
122	20240531	164800	12635175	2940	2940	2940	2940	136
123	20240531	164700	12635175	2940	2940	2940	2940	0
124	20240531	164600	12635175	2940	2940	2940	2940	0
125	20240531	164500	12635175	2940	2940	2940	2940	0
126	20240531	164400	12635175	2940	2940	2940	2940	0
127	20240531	164300	12635175	2940	2940	2940	2940	0
128	20240531	164200	12635175	2940	2940	2940	2940	0
129	20240531	164100	12635175	2940	2940	2940	2940	0
130	20240531	164000	12635175	2940	2940	2940	2940	0
131	20240531	163900	12635175	2940	2940	2940	2940	0
132	20240531	163800	12635175	2940	2940	2940	2940	0
133	20240531	163700	12635175	2940	2940	2940	2940	0
134	20240531	163600	12635175	2940	2940	2940	2940	0
135	20240531	163500	12635175	2940	2940	2940	2940	0
136	20240531	163400	12635175	2940	2940	2940	2940	0
137	20240531	163300	12635175	2940	2940	2940	2940	0
138	20240531	163200	12635175	2940	2940	2940	2940	0
139	20240531	163100	12635175	2940	2940	2940	2940	0
140	20240531	163000	12635175	2940	2940	2940	2940	0
141	20240531	162900	12635175	2940	2940	2940	2940	0
142	20240531	162800	12635175	2940	2940	2940	2940	0
143	20240531	162700	12635175	2940	2940	2940	2940	0
144	20240531	162600	12635175	2940	2940	2940	2940	0
145	20240531	162500	12635175	2940	2940	2940	2940	0
146	20240531	162400	12635175	2940	2940	2940	2940	0
147	20240531	162300	12635175	2940	2940	2940	2940	0
148	20240531	162200	12635175	2940	2940	2940	2940	0
149	20240531	162100	12635175	2940	2940	2940	2940	0
150	20240531	162000	12635175	2940	2940	2940	2940	0
151	20240531	161900	12635175	2940	2940	2940	2940	0
152	20240531	161800	12635175	2940	2940	2940	2940	136
153	20240531	161700	12635175	2940	2940	2940	2940	0
154	20240531	161600	12635175	2940	2940	2940	2940	0
155	20240531	161500	12635175	2940	2940	2940	2940	0
156	20240531	161400	12635175	2940	2940	2940	2940	0
157	20240531	161300	12635175	2940	2940	2940	2940	0
158	20240531	161200	12635175	2940	2940	2940	2940	0
159	20240531	161100	12635175	2940	2940	2940	2940	0
160	20240531	161000	12635175	2940	2940	2940	2940	0
161	20240531	160900	12635175	2940	2940	2940	2940	0
162	20240531	160800	12635175	2940	2940	2940	2940	0
163	20240531	160700	12635175	2940	2940	2940	2940	0
164	20240531	160600	12635175	2940	2940	2940	2940	0
165	20240531	160500	12635175	2940	2940	2940	2940	0
166	20240531	160400	12635175	2940	2940	2940	2940	0
167	20240531	160300	12635175	2940	2940	2940	2940	0
168	20240531	160200	12635175	2940	2940	2940	2940	0
169	20240531	160100	12635175	2940	2940	2940	2940	0
170	20240531	160000	12635175	2940	2940	2940	2940	0
171	20240531	155900	12635175	2940	2940	2940	2940	0
172	20240531	155800	12635175	2940	2940	2940	2940	0
173	20240531	155700	12635175	2940	2940	2940	2940	0
174	20240531	155600	12635175	2940	2940	2940	2940	0
175	20240531	155500	12635175	2940	2940	2940	2940	0
176	20240531	155400	12635175	2940	2940	2940	2940	0
177	20240531	155300	12635175	2940	2940	2940	2940	0
178	20240531	155200	12635175	2940	2940	2940	2940	0
179	20240531	155100	12635175	2940	2940	2940	2940	0
180	20240531	155000	12635175	2940	2940	2940	2940	0
181	20240531	154900	12635175	2940	2940	2940	2940	0
182	20240531	154800	12635175	2940	2940	2940	2940	136
183	20240531	154700	12635175	2940	2940	2940	2940	0
184	20240531	154600	12635175	2940	2940	2940	2940	0
185	20240531	154500	12635175	2940	2940	2940	2940	0
186	20240531	154400	12635175	2940	2940	2940	2940	0
187	20240531	154300	12635175	2940	2940	2940	2940	0
188	20240531	154200	12635175	2940	2940	2940	2940	0
189	20240531	154100	12635175	2940	2940	2940	2940	0
190	20240531	154000	12635175	2940	2940	2940	2940	0
191	20240531	153900	12635175	2940	2940	2940	2940	0
192	20240531	153800	12635175	2940	2940	2940	2940	0
193	20240531	153700	12635175	2940	2940	2940	2940	0
194	20240531	153600	12635175	2940	2940	2940	2940	0
195	20240531	153500	12635175	2940	2940	2940	2940	0
196	20240531	153400	12635175	2940	2940	2940	2940	0
197	20240531	153300	12635175	2940	2940	2940	2940	0
198	20240531	153200	12635175	2940	2940	2940	2940	0
199	20240531	153100	12635175	2940	2940	2940	2940	0
200	20240531	153000	12635175	2940	2940	2940	2940	136
201	20240531	152900	12235335	2950	2950	2950	2950	0
202	20240531	152800	12235335	2950	2950	2950	2950	0
203	20240531	152700	12235335	2950	2950	2950	2950	0
204	20240531	152600	12235335	2950	2950	2950	2950	0
205	20240531	152500	12235335	2950	2950	2950	2950	0
206	20240531	152400	12235335	2950	2950	2950	2950	0
207	20240531	152300	12235335	2950	2950	2950	2950	0
208	20240531	152200	12235335	2950	2950	2950	2950	0
209	20240531	152100	12235335	2950	2950	2950	2950	0
210	20240531	152000	12235335	2950	2950	2950	2950	0
211	20240531	151900	12235335	2950	2950	2950	2950	1
212	20240531	151800	12232385	2910	2910	2910	2910	0
213	20240531	151700	12232385	2910	2910	2910	2910	31
214	20240531	151600	12142175	2930	2935	2935	2930	48
215	20240531	151500	12001375	2960	2960	2960	2960	0
216	20240531	151400	12001375	2960	2960	2960	2960	0
217	20240531	151300	12001375	2960	2960	2960	2960	0
218	20240531	151200	12001375	2960	2960	2960	2960	0
219	20240531	151100	12001375	2960	2960	2960	2960	0
220	20240531	151000	12001375	2960	2960	2960	2960	0
221	20240531	150900	12001375	2960	2960	2960	2960	1
222	20240531	150800	11998415	2955	2955	2955	2955	0
223	20240531	150700	11998415	2955	2920	2955	2905	38
224	20240531	150600	11886820	2920	2920	2920	2920	0
225	20240531	150500	11886820	2920	2920	2920	2920	0
226	20240531	150400	11886820	2920	2905	2920	2905	1721
227	20240531	150300	6868550	2905	2905	2905	2905	0
228	20240531	150200	6868550	2905	2905	2905	2905	0
229	20240531	150100	6868550	2905	2905	2905	2905	0
230	20240531	150000	6868550	2905	2905	2905	2905	0
231	20240531	145900	6868550	2905	2905	2905	2905	0
232	20240531	145800	6868550	2905	2905	2905	2905	0
233	20240531	145700	6868550	2905	2905	2905	2905	0
234	20240531	145600	6868550	2905	2905	2905	2905	0
235	20240531	145500	6868550	2905	2905	2905	2905	0
236	20240531	145400	6868550	2905	2905	2905	2905	0
237	20240531	145300	6868550	2905	2900	2905	2900	2
238	20240531	145200	6862745	2895	2895	2895	2895	0
239	20240531	145100	6862745	2895	2895	2895	2895	1
240	20240531	145000	6859850	2910	2910	2910	2910	0
241	20240531	144900	6859850	2910	2910	2910	2910	0
242	20240531	144800	6859850	2910	2910	2910	2910	0
243	20240531	144700	6859850	2910	2910	2910	2910	0
244	20240531	144600	6859850	2910	2910	2910	2910	0
245	20240531	144500	6859850	2910	2910	2910	2910	0
246	20240531	144400	6859850	2910	2910	2910	2910	0
247	20240531	144300	6859850	2910	2910	2910	2910	0
248	20240531	144200	6859850	2910	2910	2910	2910	10
249	20240531	144100	6830750	2905	2905	2905	2905	0
250	20240531	144000	6830750	2905	2905	2905	2905	0
251	20240531	143900	6830750	2905	2905	2905	2905	1
252	20240531	143800	6827845	2915	2915	2915	2915	0
253	20240531	143700	6827845	2915	2915	2915	2915	0
254	20240531	143600	6827845	2915	2915	2915	2915	0
255	20240531	143500	6827845	2915	2915	2915	2915	0
256	20240531	143400	6827845	2915	2915	2915	2915	0
257	20240531	143300	6827845	2915	2915	2915	2915	0
258	20240531	143200	6827845	2915	2915	2915	2915	0
259	20240531	143100	6827845	2915	2915	2915	2915	0
260	20240531	143000	6827845	2915	2915	2915	2915	0
261	20240531	142900	6827845	2915	2915	2915	2915	0
262	20240531	142800	6827845	2915	2915	2915	2915	0
263	20240531	142700	6827845	2915	2915	2915	2915	0
264	20240531	142600	6827845	2915	2915	2915	2915	0
265	20240531	142500	6827845	2915	2915	2915	2915	0
266	20240531	142400	6827845	2915	2915	2915	2915	0
267	20240531	142300	6827845	2915	2915	2915	2915	0
268	20240531	142200	6827845	2915	2915	2915	2915	0
269	20240531	142100	6827845	2915	2915	2915	2915	0
270	20240531	142000	6827845	2915	2915	2915	2915	0
271	20240531	141900	6827845	2915	2915	2915	2915	0
272	20240531	141800	6827845	2915	2915	2915	2915	0
273	20240531	141700	6827845	2915	2915	2915	2915	0
274	20240531	141600	6827845	2915	2915	2915	2915	0
275	20240531	141500	6827845	2915	2915	2915	2915	0
276	20240531	141400	6827845	2915	2915	2915	2915	0
277	20240531	141300	6827845	2915	2915	2915	2915	0
278	20240531	141200	6827845	2915	2900	2915	2900	101
279	20240531	141100	6533635	2910	2910	2910	2910	0
280	20240531	141000	6533635	2910	2910	2910	2910	0
281	20240531	140900	6533635	2910	2910	2910	2910	0
282	20240531	140800	6533635	2910	2910	2910	2910	0
283	20240531	140700	6533635	2910	2910	2910	2910	0
284	20240531	140600	6533635	2910	2910	2910	2910	0
285	20240531	140500	6533635	2910	2910	2910	2910	0
286	20240531	140400	6533635	2910	2910	2910	2910	0
287	20240531	140300	6533635	2910	2910	2910	2910	0
288	20240531	140200	6533635	2910	2910	2910	2910	0
289	20240531	140100	6533635	2910	2910	2910	2910	0
290	20240531	140000	6533635	2910	2910	2910	2910	0
291	20240531	135900	6533635	2910	2910	2910	2910	0
292	20240531	135800	6533635	2910	2910	2910	2910	0
293	20240531	135700	6533635	2910	2910	2910	2910	0
294	20240531	135600	6533635	2910	2910	2910	2910	0
295	20240531	135500	6533635	2910	2910	2910	2910	0
296	20240531	135400	6533635	2910	2910	2910	2910	0
297	20240531	135300	6533635	2910	2910	2910	2910	0
298	20240531	135200	6533635	2910	2910	2910	2910	0
299	20240531	135100	6533635	2910	2910	2910	2910	0
300	20240531	135000	6533635	2910	2910	2910	2910	0
301	20240531	134900	6533635	2910	2910	2910	2910	0
302	20240531	134800	6533635	2910	2910	2910	2910	0
303	20240531	134700	6533635	2910	2910	2910	2910	0
304	20240531	134600	6533635	2910	2910	2910	2910	0
305	20240531	134500	6533635	2910	2910	2910	2910	0
306	20240531	134400	6533635	2910	2910	2910	2910	0
307	20240531	134300	6533635	2910	2910	2910	2910	0
308	20240531	134200	6533635	2910	2910	2910	2910	0
309	20240531	134100	6533635	2910	2910	2910	2910	0
310	20240531	134000	6533635	2910	2910	2910	2910	0
311	20240531	133900	6533635	2910	2910	2910	2910	0
312	20240531	133800	6533635	2910	2910	2910	2910	0
313	20240531	133700	6533635	2910	2910	2910	2910	0
314	20240531	133600	6533635	2910	2910	2910	2910	0
315	20240531	133500	6533635	2910	2910	2910	2910	0
316	20240531	133400	6533635	2910	2905	2910	2900	6
317	20240531	133300	6516215	2890	2890	2890	2890	1
318	20240531	133200	6513325	2910	2910	2910	2910	0
319	20240531	133100	6513325	2910	2910	2910	2910	0
320	20240531	133000	6513325	2910	2910	2910	2910	0
321	20240531	132900	6513325	2910	2910	2910	2910	0
322	20240531	132800	6513325	2910	2910	2910	2910	0
323	20240531	132700	6513325	2910	2910	2910	2910	0
324	20240531	132600	6513325	2910	2910	2910	2910	0
325	20240531	132500	6513325	2910	2910	2910	2910	0
326	20240531	132400	6513325	2910	2910	2910	2910	0
327	20240531	132300	6513325	2910	2910	2910	2910	0
328	20240531	132200	6513325	2910	2910	2910	2910	0
329	20240531	132100	6513325	2910	2910	2910	2910	0
330	20240531	132000	6513325	2910	2910	2910	2910	0
331	20240531	131900	6513325	2910	2910	2910	2910	0
332	20240531	131800	6513325	2910	2910	2910	2910	0
333	20240531	131700	6513325	2910	2910	2910	2910	0
334	20240531	131600	6513325	2910	2910	2910	2910	0
335	20240531	131500	6513325	2910	2910	2910	2910	0
336	20240531	131400	6513325	2910	2910	2910	2910	0
337	20240531	131300	6513325	2910	2910	2910	2910	0
338	20240531	131200	6513325	2910	2910	2910	2910	0
339	20240531	131100	6513325	2910	2910	2910	2910	0
340	20240531	131000	6513325	2910	2910	2910	2910	0
341	20240531	130900	6513325	2910	2910	2910	2910	0
342	20240531	130800	6513325	2910	2910	2910	2910	0
343	20240531	130700	6513325	2910	2910	2910	2910	0
344	20240531	130600	6513325	2910	2910	2910	2910	0
345	20240531	130500	6513325	2910	2910	2910	2910	0
346	20240531	130400	6513325	2910	2910	2910	2910	0
347	20240531	130300	6513325	2910	2910	2910	2910	0
348	20240531	130200	6513325	2910	2910	2910	2910	0
349	20240531	130100	6513325	2910	2910	2910	2910	0
350	20240531	130000	6513325	2910	2910	2910	2910	0
351	20240531	125900	6513325	2910	2910	2910	2910	0
352	20240531	125800	6513325	2910	2910	2910	2910	0
353	20240531	125700	6513325	2910	2910	2910	2910	0
354	20240531	125600	6513325	2910	2910	2910	2910	0
355	20240531	125500	6513325	2910	2910	2910	2910	0
356	20240531	125400	6513325	2910	2910	2910	2910	0
357	20240531	125300	6513325	2910	2910	2910	2910	0
358	20240531	125200	6513325	2910	2890	2910	2890	3
359	20240531	125100	6504615	2905	2890	2910	2890	51
360	20240531	125000	6356230	2910	2910	2910	2910	0
361	20240531	124900	6356230	2910	2910	2910	2910	0
362	20240531	124800	6356230	2910	2910	2910	2910	0
363	20240531	124700	6356230	2910	2910	2910	2910	0
364	20240531	124600	6356230	2910	2910	2910	2910	0
365	20240531	124500	6356230	2910	2910	2910	2910	0
366	20240531	124400	6356230	2910	2910	2910	2910	0
367	20240531	124300	6356230	2910	2910	2910	2910	0
368	20240531	124200	6356230	2910	2910	2910	2910	0
369	20240531	124100	6356230	2910	2910	2910	2910	0
370	20240531	124000	6356230	2910	2910	2910	2910	0
371	20240531	123900	6356230	2910	2910	2910	2910	0
372	20240531	123800	6356230	2910	2910	2910	2910	0
373	20240531	123700	6356230	2910	2910	2910	2910	0
374	20240531	123600	6356230	2910	2910	2910	2910	0
375	20240531	123500	6356230	2910	2910	2910	2910	0
376	20240531	123400	6356230	2910	2910	2910	2910	0
377	20240531	123300	6356230	2910	2910	2910	2910	0
378	20240531	123200	6356230	2910	2910	2910	2910	0
379	20240531	123100	6356230	2910	2910	2910	2910	0
380	20240531	123000	6356230	2910	2910	2910	2910	0
381	20240531	122900	6356230	2910	2910	2910	2910	0
382	20240531	122800	6356230	2910	2910	2910	2910	0
383	20240531	122700	6356230	2910	2890	2910	2890	3
384	20240531	122600	6347520	2880	2880	2880	2880	0
385	20240531	122500	6347520	2880	2885	2885	2880	34
386	20240531	122400	6249480	2915	2915	2915	2915	0
387	20240531	122300	6249480	2915	2915	2915	2915	0
388	20240531	122200	6249480	2915	2915	2915	2915	0
389	20240531	122100	6249480	2915	2890	2915	2890	12
390	20240531	122000	6214570	2910	2910	2910	2910	0
391	20240531	121900	6214570	2910	2910	2910	2910	0
392	20240531	121800	6214570	2910	2910	2910	2910	0
393	20240531	121700	6214570	2910	2890	2910	2890	10
394	20240531	121600	6185540	2905	2905	2905	2905	0
395	20240531	121500	6185540	2905	2905	2905	2905	0
396	20240531	121400	6185540	2905	2905	2905	2905	0
397	20240531	121300	6185540	2905	2905	2905	2905	0
398	20240531	121200	6185540	2905	2905	2905	2905	0
399	20240531	121100	6185540	2905	2905	2905	2905	0
400	20240531	121000	6185540	2905	2905	2905	2905	0
401	20240531	120900	6185540	2905	2905	2905	2905	0
402	20240531	120800	6185540	2905	2905	2905	2905	0
403	20240531	120700	6185540	2905	2905	2905	2905	0
404	20240531	120600	6185540	2905	2905	2905	2905	0
405	20240531	120500	6185540	2905	2905	2905	2905	0
406	20240531	120400	6185540	2905	2905	2905	2905	0
407	20240531	120300	6185540	2905	2905	2905	2905	0
408	20240531	120200	6185540	2905	2905	2905	2905	0
409	20240531	120100	6185540	2905	2905	2905	2905	0
410	20240531	120000	6185540	2905	2905	2905	2905	0
411	20240531	115900	6185540	2905	2905	2905	2905	0
412	20240531	115800	6185540	2905	2905	2905	2905	0
413	20240531	115700	6185540	2905	2905	2905	2905	0
414	20240531	115600	6185540	2905	2905	2905	2905	0
415	20240531	115500	6185540	2905	2905	2905	2905	0
416	20240531	115400	6185540	2905	2905	2905	2905	0
417	20240531	115300	6185540	2905	2905	2905	2905	0
418	20240531	115200	6185540	2905	2905	2905	2905	0
419	20240531	115100	6185540	2905	2905	2905	2905	0
420	20240531	115000	6185540	2905	2905	2905	2905	0
421	20240531	114900	6185540	2905	2905	2905	2905	0
422	20240531	114800	6185540	2905	2905	2905	2905	0
423	20240531	114700	6185540	2905	2905	2905	2905	0
424	20240531	114600	6185540	2905	2905	2905	2905	0
425	20240531	114500	6185540	2905	2905	2905	2905	0
426	20240531	114400	6185540	2905	2890	2905	2890	2
427	20240531	114300	6179745	2910	2910	2910	2910	0
428	20240531	114200	6179745	2910	2910	2910	2910	0
429	20240531	114100	6179745	2910	2910	2910	2910	0
430	20240531	114000	6179745	2910	2910	2910	2910	0
431	20240531	113900	6179745	2910	2910	2910	2910	0
432	20240531	113800	6179745	2910	2910	2910	2910	0
433	20240531	113700	6179745	2910	2910	2910	2910	0
434	20240531	113600	6179745	2910	2910	2910	2910	0
435	20240531	113500	6179745	2910	2910	2910	2910	0
436	20240531	113400	6179745	2910	2910	2910	2910	0
437	20240531	113300	6179745	2910	2910	2910	2910	0
438	20240531	113200	6179745	2910	2910	2910	2910	0
439	20240531	113100	6179745	2910	2910	2910	2910	0
440	20240531	113000	6179745	2910	2910	2910	2910	0
441	20240531	112900	6179745	2910	2890	2910	2890	2
442	20240531	112800	6173945	2900	2900	2900	2900	0
443	20240531	112700	6173945	2900	2900	2900	2900	0
444	20240531	112600	6173945	2900	2900	2900	2900	0
445	20240531	112500	6173945	2900	2900	2900	2900	0
446	20240531	112400	6173945	2900	2900	2900	2900	0
447	20240531	112300	6173945	2900	2900	2900	2900	0
448	20240531	112200	6173945	2900	2900	2900	2900	0
449	20240531	112100	6173945	2900	2900	2900	2900	0
450	20240531	112000	6173945	2900	2900	2900	2900	0
451	20240531	111900	6173945	2900	2900	2900	2900	0
452	20240531	111800	6173945	2900	2900	2900	2900	0
453	20240531	111700	6173945	2900	2900	2900	2900	0
454	20240531	111600	6173945	2900	2900	2900	2900	0
455	20240531	111500	6173945	2900	2900	2900	2900	0
456	20240531	111400	6173945	2900	2900	2900	2900	0
457	20240531	111300	6173945	2900	2900	2900	2900	0
458	20240531	111200	6173945	2900	2900	2900	2900	0
459	20240531	111100	6173945	2900	2900	2900	2900	0
460	20240531	111000	6173945	2900	2900	2900	2900	0
461	20240531	110900	6173945	2900	2900	2900	2900	0
462	20240531	110800	6173945	2900	2900	2900	2900	0
463	20240531	110700	6173945	2900	2900	2900	2900	0
464	20240531	110600	6173945	2900	2900	2900	2900	0
465	20240531	110500	6173945	2900	2900	2900	2900	0
466	20240531	110400	6173945	2900	2900	2900	2900	0
467	20240531	110300	6173945	2900	2900	2900	2900	0
468	20240531	110200	6173945	2900	2900	2900	2900	0
469	20240531	110100	6173945	2900	2900	2900	2900	0
470	20240531	110000	6173945	2900	2900	2900	2900	0
471	20240531	105900	6173945	2900	2900	2900	2900	0
472	20240531	105800	6173945	2900	2900	2900	2900	0
473	20240531	105700	6173945	2900	2900	2900	2900	0
474	20240531	105600	6173945	2900	2900	2905	2900	3
475	20240531	105500	6165240	2880	2880	2880	2880	1
476	20240531	105400	6162360	2880	2880	2880	2880	0
477	20240531	105300	6162360	2880	2880	2880	2880	0
478	20240531	105200	6162360	2880	2880	2880	2880	0
479	20240531	105100	6162360	2880	2880	2880	2880	0
480	20240531	105000	6162360	2880	2895	2895	2880	138
481	20240531	104900	5764790	2915	2915	2915	2915	0
482	20240531	104800	5764790	2915	2915	2915	2915	0
483	20240531	104700	5764790	2915	2915	2915	2915	0
484	20240531	104600	5764790	2915	2915	2915	2915	0
485	20240531	104500	5764790	2915	2915	2915	2915	0
486	20240531	104400	5764790	2915	2915	2915	2915	0
487	20240531	104300	5764790	2915	2915	2915	2915	0
488	20240531	104200	5764790	2915	2915	2915	2915	0
489	20240531	104100	5764790	2915	2915	2915	2915	0
490	20240531	104000	5764790	2915	2915	2915	2915	0
491	20240531	103900	5764790	2915	2915	2915	2915	0
492	20240531	103800	5764790	2915	2915	2915	2915	0
493	20240531	103700	5764790	2915	2915	2915	2915	0
494	20240531	103600	5764790	2915	2915	2915	2915	0
495	20240531	103500	5764790	2915	2915	2915	2915	0
496	20240531	103400	5764790	2915	2915	2915	2915	0
497	20240531	103300	5764790	2915	2915	2915	2915	0
498	20240531	103200	5764790	2915	2915	2915	2915	0
499	20240531	103100	5764790	2915	2915	2915	2915	0
500	20240531	103000	5764790	2915	2915	2915	2915	0
501	20240531	102900	5764790	2915	2915	2915	2915	0
502	20240531	102800	5764790	2915	2915	2915	2915	0
503	20240531	102700	5764790	2915	2915	2915	2915	0
504	20240531	102600	5764790	2915	2915	2915	2915	0
505	20240531	102500	5764790	2915	2915	2915	2915	0
506	20240531	102400	5764790	2915	2915	2915	2915	0
507	20240531	102300	5764790	2915	2915	2915	2915	0
508	20240531	102200	5764790	2915	2900	2915	2900	2
509	20240531	102100	5758975	2915	2915	2915	2915	0
510	20240531	102000	5758975	2915	2915	2915	2915	0
511	20240531	101900	5758975	2915	2915	2915	2915	0
512	20240531	101800	5758975	2915	2915	2915	2915	0
513	20240531	101700	5758975	2915	2915	2915	2915	0
514	20240531	101600	5758975	2915	2915	2915	2915	0
515	20240531	101500	5758975	2915	2915	2915	2915	0
516	20240531	101400	5758975	2915	2915	2915	2915	0
517	20240531	101300	5758975	2915	2915	2915	2915	0
518	20240531	101200	5758975	2915	2915	2915	2915	0
519	20240531	101100	5758975	2915	2915	2915	2915	0
520	20240531	101000	5758975	2915	2915	2915	2915	0
521	20240531	100900	5758975	2915	2915	2915	2915	0
522	20240531	100800	5758975	2915	2915	2915	2915	0
523	20240531	100700	5758975	2915	2915	2915	2915	0
524	20240531	100600	5758975	2915	2915	2915	2915	0
525	20240531	100500	5758975	2915	2915	2915	2915	0
526	20240531	100400	5758975	2915	2915	2915	2915	0
527	20240531	100300	5758975	2915	2915	2915	2915	0
528	20240531	100200	5758975	2915	2915	2915	2915	0
529	20240531	100100	5758975	2915	2915	2915	2915	0
530	20240531	100000	5758975	2915	2915	2915	2915	0
531	20240531	095900	5758975	2915	2915	2915	2915	0
532	20240531	095800	5758975	2915	2915	2915	2915	0
533	20240531	095700	5758975	2915	2915	2915	2915	0
534	20240531	095600	5758975	2915	2915	2915	2915	0
535	20240531	095500	5758975	2915	2915	2915	2915	0
536	20240531	095400	5758975	2915	2915	2915	2915	0
537	20240531	095300	5758975	2915	2915	2915	2915	0
538	20240531	095200	5758975	2915	2915	2915	2915	0
539	20240531	095100	5758975	2915	2915	2915	2915	0
540	20240531	095000	5758975	2915	2915	2915	2915	0
541	20240531	094900	5758975	2915	2915	2915	2915	0
542	20240531	094800	5758975	2915	2915	2915	2915	0
543	20240531	094700	5758975	2915	2900	2915	2900	6
544	20240531	094600	5741500	2915	2915	2915	2915	0
545	20240531	094500	5741500	2915	2915	2915	2915	0
546	20240531	094400	5741500	2915	2915	2915	2915	0
547	20240531	094300	5741500	2915	2900	2915	2900	4
548	20240531	094200	5729855	2915	2915	2915	2915	0
549	20240531	094100	5729855	2915	2915	2915	2915	0
550	20240531	094000	5729855	2915	2915	2915	2915	0
551	20240531	093900	5729855	2915	2915	2915	2915	0
552	20240531	093800	5729855	2915	2915	2915	2915	0
553	20240531	093700	5729855	2915	2915	2915	2915	0
554	20240531	093600	5729855	2915	2915	2915	2915	0
555	20240531	093500	5729855	2915	2915	2915	2915	0
556	20240531	093400	5729855	2915	2915	2915	2915	0
557	20240531	093300	5729855	2915	2915	2915	2915	0
558	20240531	093200	5729855	2915	2915	2915	2915	0
559	20240531	093100	5729855	2915	2915	2915	2915	0
560	20240531	093000	5729855	2915	2915	2915	2915	0
561	20240531	092900	5729855	2915	2915	2915	2915	0
562	20240531	092800	5729855	2915	2915	2915	2915	0
563	20240531	092700	5729855	2915	2915	2915	2915	0
564	20240531	092600	5729855	2915	2915	2915	2915	0
565	20240531	092500	5729855	2915	2915	2915	2915	0
566	20240531	092400	5729855	2915	2915	2915	2915	0
567	20240531	092300	5729855	2915	2915	2915	2915	0
568	20240531	092200	5729855	2915	2915	2915	2915	0
569	20240531	092100	5729855	2915	2915	2915	2915	0
570	20240531	092000	5729855	2915	2915	2915	2915	1
571	20240531	091900	5726940	2915	2915	2915	2915	1
572	20240531	091800	5724025	2895	2895	2895	2895	0
573	20240531	091700	5724025	2895	2895	2895	2895	0
574	20240531	091600	5724025	2895	2895	2895	2895	0
575	20240531	091500	5724025	2895	2895	2895	2895	0
576	20240531	091400	5724025	2895	2895	2895	2895	0
577	20240531	091300	5724025	2895	2895	2895	2895	152
578	20240531	091200	5283985	2915	2915	2915	2915	1
579	20240531	091100	5281070	2900	2900	2900	2900	20
580	20240531	091000	5223070	2895	2905	2905	2870	368
581	20240531	090900	4158710	2940	2940	2940	2940	0
582	20240531	090800	4158710	2940	2940	2940	2940	760
583	20240531	090700	1924310	2960	2960	2960	2960	0
584	20240531	090600	1924310	2960	2960	2960	2960	0
585	20240531	090500	1924310	2960	2960	2960	2960	0
586	20240531	090400	1924310	2960	2960	2960	2960	0
587	20240531	090300	1924310	2960	2945	2960	2945	102
588	20240531	090200	1623890	2945	2945	2945	2945	200
589	20240531	090100	1034890	2945	2945	2945	2940	296
590	20240531	090000	164640	2940	2940	2940	2940	56