KissMeData/066620/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194600	84809460	15710	15710	15710	15710	88
3	20240531	194500	84809460	15710	15710	15710	15710	0
4	20240531	194400	84809460	15710	15710	15710	15710	0
5	20240531	194300	84809460	15710	15710	15710	15710	0
6	20240531	194200	84809460	15710	15710	15710	15710	0
7	20240531	194100	84809460	15710	15710	15710	15710	0
8	20240531	194000	84809460	15710	15710	15710	15710	0
9	20240531	193900	84809460	15710	15710	15710	15710	0
10	20240531	193800	84809460	15710	15710	15710	15710	0
11	20240531	193700	84809460	15710	15710	15710	15710	0
12	20240531	193600	84809460	15710	15710	15710	15710	0
13	20240531	193500	84809460	15710	15710	15710	15710	0
14	20240531	193400	84809460	15710	15710	15710	15710	0
15	20240531	193300	84809460	15710	15710	15710	15710	0
16	20240531	193200	84809460	15710	15710	15710	15710	0
17	20240531	193100	84809460	15710	15710	15710	15710	0
18	20240531	193000	84809460	15710	15710	15710	15710	0
19	20240531	192900	84809460	15710	15710	15710	15710	0
20	20240531	192800	84809460	15710	15710	15710	15710	0
21	20240531	192700	84809460	15710	15710	15710	15710	0
22	20240531	192600	84809460	15710	15710	15710	15710	0
23	20240531	192500	84809460	15710	15710	15710	15710	0
24	20240531	192400	84809460	15710	15710	15710	15710	0
25	20240531	192300	84809460	15710	15710	15710	15710	0
26	20240531	192200	84809460	15710	15710	15710	15710	0
27	20240531	192100	84809460	15710	15710	15710	15710	0
28	20240531	192000	84809460	15710	15710	15710	15710	0
29	20240531	191900	84809460	15710	15710	15710	15710	0
30	20240531	191800	84809460	15710	15710	15710	15710	0
31	20240531	191700	84809460	15710	15710	15710	15710	0
32	20240531	191600	84809460	15710	15710	15710	15710	88
33	20240531	191500	84809460	15710	15710	15710	15710	0
34	20240531	191400	84809460	15710	15710	15710	15710	0
35	20240531	191300	84809460	15710	15710	15710	15710	0
36	20240531	191200	84809460	15710	15710	15710	15710	0
37	20240531	191100	84809460	15710	15710	15710	15710	0
38	20240531	191000	84809460	15710	15710	15710	15710	0
39	20240531	190900	84809460	15710	15710	15710	15710	0
40	20240531	190800	84809460	15710	15710	15710	15710	0
41	20240531	190700	84809460	15710	15710	15710	15710	0
42	20240531	190600	84809460	15710	15710	15710	15710	0
43	20240531	190500	84809460	15710	15710	15710	15710	0
44	20240531	190400	84809460	15710	15710	15710	15710	0
45	20240531	190300	84809460	15710	15710	15710	15710	0
46	20240531	190200	84809460	15710	15710	15710	15710	0
47	20240531	190100	84809460	15710	15710	15710	15710	0
48	20240531	190000	84809460	15710	15710	15710	15710	0
49	20240531	185900	84809460	15710	15710	15710	15710	0
50	20240531	185800	84809460	15710	15710	15710	15710	0
51	20240531	185700	84809460	15710	15710	15710	15710	0
52	20240531	185600	84809460	15710	15710	15710	15710	0
53	20240531	185500	84809460	15710	15710	15710	15710	0
54	20240531	185400	84809460	15710	15710	15710	15710	0
55	20240531	185300	84809460	15710	15710	15710	15710	0
56	20240531	185200	84809460	15710	15710	15710	15710	0
57	20240531	185100	84809460	15710	15710	15710	15710	0
58	20240531	185000	84809460	15710	15710	15710	15710	0
59	20240531	184900	84809460	15710	15710	15710	15710	0
60	20240531	184800	84809460	15710	15710	15710	15710	0
61	20240531	184700	84809460	15710	15710	15710	15710	0
62	20240531	184600	84809460	15710	15710	15710	15710	88
63	20240531	184500	84809460	15710	15710	15710	15710	0
64	20240531	184400	84809460	15710	15710	15710	15710	0
65	20240531	184300	84809460	15710	15710	15710	15710	0
66	20240531	184200	84809460	15710	15710	15710	15710	0
67	20240531	184100	84809460	15710	15710	15710	15710	0
68	20240531	184000	84809460	15710	15710	15710	15710	0
69	20240531	183900	84809460	15710	15710	15710	15710	0
70	20240531	183800	84809460	15710	15710	15710	15710	0
71	20240531	183700	84809460	15710	15710	15710	15710	0
72	20240531	183600	84809460	15710	15710	15710	15710	0
73	20240531	183500	84809460	15710	15710	15710	15710	0
74	20240531	183400	84809460	15710	15710	15710	15710	0
75	20240531	183300	84809460	15710	15710	15710	15710	0
76	20240531	183200	84809460	15710	15710	15710	15710	0
77	20240531	183100	84809460	15710	15710	15710	15710	0
78	20240531	183000	84809460	15710	15710	15710	15710	0
79	20240531	182900	84809460	15710	15710	15710	15710	0
80	20240531	182800	84809460	15710	15710	15710	15710	0
81	20240531	182700	84809460	15710	15710	15710	15710	0
82	20240531	182600	84809460	15710	15710	15710	15710	0
83	20240531	182500	84809460	15710	15710	15710	15710	0
84	20240531	182400	84809460	15710	15710	15710	15710	0
85	20240531	182300	84809460	15710	15710	15710	15710	0
86	20240531	182200	84809460	15710	15710	15710	15710	0
87	20240531	182100	84809460	15710	15710	15710	15710	0
88	20240531	182000	84809460	15710	15710	15710	15710	0
89	20240531	181900	84809460	15710	15710	15710	15710	0
90	20240531	181800	84809460	15710	15710	15710	15710	0
91	20240531	181700	84809460	15710	15710	15710	15710	0
92	20240531	181600	84809460	15710	15710	15710	15710	88
93	20240531	181500	84809460	15710	15710	15710	15710	0
94	20240531	181400	84809460	15710	15710	15710	15710	0
95	20240531	181300	84809460	15710	15710	15710	15710	0
96	20240531	181200	84809460	15710	15710	15710	15710	0
97	20240531	181100	84809460	15710	15710	15710	15710	0
98	20240531	181000	84809460	15710	15710	15710	15710	0
99	20240531	180900	84809460	15710	15710	15710	15710	0
100	20240531	180800	84809460	15710	15710	15710	15710	0
101	20240531	180700	84809460	15710	15710	15710	15710	0
102	20240531	180600	84809460	15710	15710	15710	15710	0
103	20240531	180500	84809460	15710	15710	15710	15710	0
104	20240531	180400	84809460	15710	15710	15710	15710	0
105	20240531	180300	84809460	15710	15710	15710	15710	0
106	20240531	180200	84809460	15710	15710	15710	15710	0
107	20240531	180100	84809460	15710	15710	15710	15710	0
108	20240531	180000	84809460	15710	15710	15710	15710	0
109	20240531	175900	84809460	15710	15710	15710	15710	0
110	20240531	175800	84809460	15710	15710	15710	15710	0
111	20240531	175700	84809460	15710	15710	15710	15710	0
112	20240531	175600	84809460	15710	15710	15710	15710	0
113	20240531	175500	84809460	15710	15710	15710	15710	0
114	20240531	175400	84809460	15710	15710	15710	15710	0
115	20240531	175300	84809460	15710	15710	15710	15710	0
116	20240531	175200	84809460	15710	15710	15710	15710	0
117	20240531	175100	84809460	15710	15710	15710	15710	0
118	20240531	175000	84809460	15710	15710	15710	15710	0
119	20240531	174900	84809460	15710	15710	15710	15710	0
120	20240531	174800	84809460	15710	15710	15710	15710	0
121	20240531	174700	84809460	15710	15710	15710	15710	0
122	20240531	174600	84809460	15710	15710	15710	15710	88
123	20240531	174500	84809460	15710	15710	15710	15710	0
124	20240531	174400	84809460	15710	15710	15710	15710	0
125	20240531	174300	84809460	15710	15710	15710	15710	0
126	20240531	174200	84809460	15710	15710	15710	15710	0
127	20240531	174100	84809460	15710	15710	15710	15710	0
128	20240531	174000	84809460	15710	15710	15710	15710	0
129	20240531	173900	84809460	15710	15710	15710	15710	0
130	20240531	173800	84809460	15710	15710	15710	15710	0
131	20240531	173700	84809460	15710	15710	15710	15710	0
132	20240531	173600	84809460	15710	15710	15710	15710	0
133	20240531	173500	84809460	15710	15710	15710	15710	0
134	20240531	173400	84809460	15710	15710	15710	15710	0
135	20240531	173300	84809460	15710	15710	15710	15710	0
136	20240531	173200	84809460	15710	15710	15710	15710	0
137	20240531	173100	84809460	15710	15710	15710	15710	0
138	20240531	173000	84809460	15710	15710	15710	15710	0
139	20240531	172900	84809460	15710	15710	15710	15710	0
140	20240531	172800	84809460	15710	15710	15710	15710	0
141	20240531	172700	84809460	15710	15710	15710	15710	0
142	20240531	172600	84809460	15710	15710	15710	15710	0
143	20240531	172500	84809460	15710	15710	15710	15710	0
144	20240531	172400	84809460	15710	15710	15710	15710	0
145	20240531	172300	84809460	15710	15710	15710	15710	0
146	20240531	172200	84809460	15710	15710	15710	15710	0
147	20240531	172100	84809460	15710	15710	15710	15710	0
148	20240531	172000	84809460	15710	15710	15710	15710	0
149	20240531	171900	84809460	15710	15710	15710	15710	0
150	20240531	171800	84809460	15710	15710	15710	15710	0
151	20240531	171700	84809460	15710	15710	15710	15710	0
152	20240531	171600	84809460	15710	15710	15710	15710	88
153	20240531	171500	84809460	15710	15710	15710	15710	0
154	20240531	171400	84809460	15710	15710	15710	15710	0
155	20240531	171300	84809460	15710	15710	15710	15710	0
156	20240531	171200	84809460	15710	15710	15710	15710	0
157	20240531	171100	84809460	15710	15710	15710	15710	0
158	20240531	171000	84809460	15710	15710	15710	15710	0
159	20240531	170900	84809460	15710	15710	15710	15710	0
160	20240531	170800	84809460	15710	15710	15710	15710	0
161	20240531	170700	84809460	15710	15710	15710	15710	0
162	20240531	170600	84809460	15710	15710	15710	15710	0
163	20240531	170500	84809460	15710	15710	15710	15710	0
164	20240531	170400	84809460	15710	15710	15710	15710	0
165	20240531	170300	84809460	15710	15710	15710	15710	0
166	20240531	170200	84809460	15710	15710	15710	15710	0
167	20240531	170100	84809460	15710	15710	15710	15710	0
168	20240531	170000	84809460	15710	15710	15710	15710	0
169	20240531	165900	84809460	15710	15710	15710	15710	0
170	20240531	165800	84809460	15710	15710	15710	15710	0
171	20240531	165700	84809460	15710	15710	15710	15710	0
172	20240531	165600	84809460	15710	15710	15710	15710	0
173	20240531	165500	84809460	15710	15710	15710	15710	0
174	20240531	165400	84809460	15710	15710	15710	15710	0
175	20240531	165300	84809460	15710	15710	15710	15710	0
176	20240531	165200	84809460	15710	15710	15710	15710	0
177	20240531	165100	84809460	15710	15710	15710	15710	0
178	20240531	165000	84809460	15710	15710	15710	15710	0
179	20240531	164900	84809460	15710	15710	15710	15710	0
180	20240531	164800	84809460	15710	15710	15710	15710	0
181	20240531	164700	84809460	15710	15710	15710	15710	0
182	20240531	164600	84809460	15710	15710	15710	15710	88
183	20240531	164500	84809460	15710	15710	15710	15710	0
184	20240531	164400	84809460	15710	15710	15710	15710	0
185	20240531	164300	84809460	15710	15710	15710	15710	0
186	20240531	164200	84809460	15710	15710	15710	15710	0
187	20240531	164100	84809460	15710	15710	15710	15710	0
188	20240531	164000	84809460	15710	15710	15710	15710	0
189	20240531	163900	84809460	15710	15710	15710	15710	0
190	20240531	163800	84809460	15710	15710	15710	15710	0
191	20240531	163700	84809460	15710	15710	15710	15710	0
192	20240531	163600	84809460	15710	15710	15710	15710	0
193	20240531	163500	84809460	15710	15710	15710	15710	0
194	20240531	163400	84809460	15710	15710	15710	15710	0
195	20240531	163300	84809460	15710	15710	15710	15710	0
196	20240531	163200	84809460	15710	15710	15710	15710	0
197	20240531	163100	84809460	15710	15710	15710	15710	0
198	20240531	163000	84809460	15710	15710	15710	15710	0
199	20240531	162900	84809460	15710	15710	15710	15710	0
200	20240531	162800	84809460	15710	15710	15710	15710	0
201	20240531	162700	84809460	15710	15710	15710	15710	0
202	20240531	162600	84809460	15710	15710	15710	15710	0
203	20240531	162500	84809460	15710	15710	15710	15710	0
204	20240531	162400	84809460	15710	15710	15710	15710	0
205	20240531	162300	84809460	15710	15710	15710	15710	0
206	20240531	162200	84809460	15710	15710	15710	15710	0
207	20240531	162100	84809460	15710	15710	15710	15710	0
208	20240531	162000	84809460	15710	15710	15710	15710	0
209	20240531	161900	84809460	15710	15710	15710	15710	0
210	20240531	161800	84809460	15710	15710	15710	15710	0
211	20240531	161700	84809460	15710	15710	15710	15710	0
212	20240531	161600	84809460	15710	15710	15710	15710	88
213	20240531	161500	84809460	15710	15710	15710	15710	0
214	20240531	161400	84809460	15710	15710	15710	15710	0
215	20240531	161300	84809460	15710	15710	15710	15710	0
216	20240531	161200	84809460	15710	15710	15710	15710	0
217	20240531	161100	84809460	15710	15710	15710	15710	0
218	20240531	161000	84809460	15710	15710	15710	15710	0
219	20240531	160900	84809460	15710	15710	15710	15710	0
220	20240531	160800	84809460	15710	15710	15710	15710	0
221	20240531	160700	84809460	15710	15710	15710	15710	0
222	20240531	160600	84809460	15710	15710	15710	15710	0
223	20240531	160500	84809460	15710	15710	15710	15710	0
224	20240531	160400	84809460	15710	15710	15710	15710	0
225	20240531	160300	84809460	15710	15710	15710	15710	0
226	20240531	160200	84809460	15710	15710	15710	15710	0
227	20240531	160100	84809460	15710	15710	15710	15710	0
228	20240531	160000	84809460	15710	15710	15710	15710	0
229	20240531	155900	84809460	15710	15710	15710	15710	0
230	20240531	155800	84809460	15710	15710	15710	15710	0
231	20240531	155700	84809460	15710	15710	15710	15710	0
232	20240531	155600	84809460	15710	15710	15710	15710	0
233	20240531	155500	84809460	15710	15710	15710	15710	0
234	20240531	155400	84809460	15710	15710	15710	15710	0
235	20240531	155300	84809460	15710	15710	15710	15710	0
236	20240531	155200	84809460	15710	15710	15710	15710	0
237	20240531	155100	84809460	15710	15710	15710	15710	0
238	20240531	155000	84809460	15710	15710	15710	15710	0
239	20240531	154900	84809460	15710	15710	15710	15710	0
240	20240531	154800	84809460	15710	15710	15710	15710	0
241	20240531	154700	84809460	15710	15710	15710	15710	0
242	20240531	154600	84809460	15710	15710	15710	15710	88
243	20240531	154500	84809460	15710	15710	15710	15710	0
244	20240531	154400	84809460	15710	15710	15710	15710	0
245	20240531	154300	84809460	15710	15710	15710	15710	0
246	20240531	154200	84809460	15710	15710	15710	15710	0
247	20240531	154100	84809460	15710	15710	15710	15710	0
248	20240531	154000	84809460	15710	15710	15710	15710	0
249	20240531	153900	84809460	15710	15710	15710	15710	0
250	20240531	153800	84809460	15710	15710	15710	15710	0
251	20240531	153700	84809460	15710	15710	15710	15710	0
252	20240531	153600	84809460	15710	15710	15710	15710	0
253	20240531	153500	84809460	15710	15710	15710	15710	0
254	20240531	153400	84809460	15710	15710	15710	15710	0
255	20240531	153300	84809460	15710	15710	15710	15710	0
256	20240531	153200	84809460	15710	15710	15710	15710	0
257	20240531	153100	84809460	15710	15710	15710	15710	0
258	20240531	153000	84809460	15710	15710	15710	15710	88
259	20240531	152900	83426980	15700	15700	15700	15700	0
260	20240531	152800	83426980	15700	15700	15700	15700	0
261	20240531	152700	83426980	15700	15700	15700	15700	0
262	20240531	152600	83426980	15700	15700	15700	15700	0
263	20240531	152500	83426980	15700	15700	15700	15700	0
264	20240531	152400	83426980	15700	15700	15700	15700	0
265	20240531	152300	83426980	15700	15700	15700	15700	0
266	20240531	152200	83426980	15700	15700	15700	15700	0
267	20240531	152100	83426980	15700	15700	15700	15700	0
268	20240531	152000	83426980	15700	15700	15700	15700	0
269	20240531	151900	83426980	15700	15700	15700	15700	0
270	20240531	151800	83426980	15700	15700	15700	15700	0
271	20240531	151700	83426980	15700	15700	15700	15700	0
272	20240531	151600	83426980	15700	15700	15700	15700	4
273	20240531	151500	83364180	15650	15650	15650	15650	0
274	20240531	151400	83364180	15650	15650	15650	15650	0
275	20240531	151300	83364180	15650	15650	15650	15650	0
276	20240531	151200	83364180	15650	15650	15650	15650	0
277	20240531	151100	83364180	15650	15650	15650	15650	0
278	20240531	151000	83364180	15650	15650	15650	15650	0
279	20240531	150900	83364180	15650	15660	15660	15650	71
280	20240531	150800	82252700	15660	15660	15660	15660	0
281	20240531	150700	82252700	15660	15660	15660	15660	24
282	20240531	150600	81876860	15660	15660	15660	15660	0
283	20240531	150500	81876860	15660	15660	15660	15660	0
284	20240531	150400	81876860	15660	15660	15660	15660	117
285	20240531	150300	80044640	15670	15670	15670	15670	0
286	20240531	150200	80044640	15670	15670	15670	15670	0
287	20240531	150100	80044640	15670	15670	15670	15670	0
288	20240531	150000	80044640	15670	15690	15700	15670	105
289	20240531	145900	78397920	15690	15690	15690	15690	0
290	20240531	145800	78397920	15690	15690	15690	15690	0
291	20240531	145700	78397920	15690	15690	15690	15690	0
292	20240531	145600	78397920	15690	15690	15690	15690	0
293	20240531	145500	78397920	15690	15690	15690	15690	0
294	20240531	145400	78397920	15690	15670	15690	15670	259
295	20240531	145300	74338890	15670	15660	15670	15660	149
296	20240531	145200	72005290	15660	15660	15660	15660	0
297	20240531	145100	72005290	15660	15660	15660	15660	0
298	20240531	145000	72005290	15660	15660	15660	15660	0
299	20240531	144900	72005290	15660	15660	15660	15660	0
300	20240531	144800	72005290	15660	15660	15660	15660	0
301	20240531	144700	72005290	15660	15660	15660	15660	1
302	20240531	144600	71989630	15660	15660	15660	15660	0
303	20240531	144500	71989630	15660	15640	15660	15640	601
304	20240531	144400	62588290	15590	15590	15590	15590	0
305	20240531	144300	62588290	15590	15590	15590	15590	0
306	20240531	144200	62588290	15590	15590	15590	15590	0
307	20240531	144100	62588290	15590	15590	15590	15590	0
308	20240531	144000	62588290	15590	15590	15590	15590	0
309	20240531	143900	62588290	15590	15590	15590	15590	2
310	20240531	143800	62557110	15660	15660	15660	15660	0
311	20240531	143700	62557110	15660	15660	15660	15660	0
312	20240531	143600	62557110	15660	15660	15660	15660	0
313	20240531	143500	62557110	15660	15660	15660	15660	0
314	20240531	143400	62557110	15660	15660	15660	15660	0
315	20240531	143300	62557110	15660	15660	15660	15660	1
316	20240531	143200	62541450	15660	15660	15660	15660	0
317	20240531	143100	62541450	15660	15660	15660	15660	0
318	20240531	143000	62541450	15660	15660	15660	15660	1
319	20240531	142900	62525790	15660	15660	15660	15660	0
320	20240531	142800	62525790	15660	15660	15660	15660	0
321	20240531	142700	62525790	15660	15660	15660	15660	0
322	20240531	142600	62525790	15660	15660	15660	15660	0
323	20240531	142500	62525790	15660	15660	15660	15660	0
324	20240531	142400	62525790	15660	15660	15660	15660	0
325	20240531	142300	62525790	15660	15660	15660	15660	0
326	20240531	142200	62525790	15660	15660	15660	15660	1
327	20240531	142100	62510130	15660	15660	15660	15660	0
328	20240531	142000	62510130	15660	15660	15660	15660	0
329	20240531	141900	62510130	15660	15660	15660	15660	0
330	20240531	141800	62510130	15660	15660	15660	15660	0
331	20240531	141700	62510130	15660	15660	15660	15660	10
332	20240531	141600	62353530	15660	15660	15660	15660	0
333	20240531	141500	62353530	15660	15660	15660	15660	0
334	20240531	141400	62353530	15660	15660	15660	15660	0
335	20240531	141300	62353530	15660	15660	15660	15660	0
336	20240531	141200	62353530	15660	15660	15660	15660	0
337	20240531	141100	62353530	15660	15660	15660	15660	0
338	20240531	141000	62353530	15660	15660	15660	15660	0
339	20240531	140900	62353530	15660	15660	15660	15660	0
340	20240531	140800	62353530	15660	15660	15660	15660	0
341	20240531	140700	62353530	15660	15660	15660	15660	0
342	20240531	140600	62353530	15660	15660	15660	15660	0
343	20240531	140500	62353530	15660	15660	15660	15660	0
344	20240531	140400	62353530	15660	15660	15660	15660	0
345	20240531	140300	62353530	15660	15660	15660	15660	0
346	20240531	140200	62353530	15660	15660	15660	15660	0
347	20240531	140100	62353530	15660	15660	15660	15660	0
348	20240531	140000	62353530	15660	15660	15660	15660	0
349	20240531	135900	62353530	15660	15660	15660	15660	0
350	20240531	135800	62353530	15660	15660	15660	15660	6
351	20240531	135700	62259570	15670	15670	15670	15670	0
352	20240531	135600	62259570	15670	15670	15670	15670	0
353	20240531	135500	62259570	15670	15670	15670	15670	0
354	20240531	135400	62259570	15670	15670	15670	15670	0
355	20240531	135300	62259570	15670	15670	15670	15670	0
356	20240531	135200	62259570	15670	15670	15670	15670	0
357	20240531	135100	62259570	15670	15670	15670	15670	0
358	20240531	135000	62259570	15670	15670	15670	15670	0
359	20240531	134900	62259570	15670	15670	15670	15670	0
360	20240531	134800	62259570	15670	15670	15670	15670	0
361	20240531	134700	62259570	15670	15670	15670	15670	0
362	20240531	134600	62259570	15670	15670	15670	15670	0
363	20240531	134500	62259570	15670	15670	15670	15670	0
364	20240531	134400	62259570	15670	15670	15670	15670	0
365	20240531	134300	62259570	15670	15670	15670	15670	0
366	20240531	134200	62259570	15670	15670	15670	15670	0
367	20240531	134100	62259570	15670	15670	15670	15670	0
368	20240531	134000	62259570	15670	15670	15670	15670	0
369	20240531	133900	62259570	15670	15600	15670	15600	60
370	20240531	133800	61321120	15580	15580	15580	15580	0
371	20240531	133700	61321120	15580	15580	15580	15580	1
372	20240531	133600	61305540	15580	15580	15580	15580	0
373	20240531	133500	61305540	15580	15580	15580	15580	0
374	20240531	133400	61305540	15580	15580	15580	15580	0
375	20240531	133300	61305540	15580	15580	15580	15580	0
376	20240531	133200	61305540	15580	15580	15580	15580	0
377	20240531	133100	61305540	15580	15580	15580	15580	0
378	20240531	133000	61305540	15580	15580	15580	15580	0
379	20240531	132900	61305540	15580	15580	15580	15580	50
380	20240531	132800	60526540	15670	15670	15670	15670	0
381	20240531	132700	60526540	15670	15670	15670	15670	0
382	20240531	132600	60526540	15670	15670	15670	15670	0
383	20240531	132500	60526540	15670	15670	15670	15670	0
384	20240531	132400	60526540	15670	15670	15670	15670	0
385	20240531	132300	60526540	15670	15670	15670	15670	0
386	20240531	132200	60526540	15670	15670	15670	15670	0
387	20240531	132100	60526540	15670	15670	15670	15670	0
388	20240531	132000	60526540	15670	15670	15670	15670	0
389	20240531	131900	60526540	15670	15670	15670	15670	0
390	20240531	131800	60526540	15670	15670	15670	15670	0
391	20240531	131700	60526540	15670	15670	15670	15670	0
392	20240531	131600	60526540	15670	15670	15670	15670	0
393	20240531	131500	60526540	15670	15670	15670	15670	0
394	20240531	131400	60526540	15670	15670	15670	15670	0
395	20240531	131300	60526540	15670	15670	15670	15670	0
396	20240531	131200	60526540	15670	15670	15670	15670	0
397	20240531	131100	60526540	15670	15670	15670	15670	0
398	20240531	131000	60526540	15670	15670	15670	15670	0
399	20240531	130900	60526540	15670	15670	15670	15670	0
400	20240531	130800	60526540	15670	15670	15670	15670	0
401	20240531	130700	60526540	15670	15670	15670	15670	0
402	20240531	130600	60526540	15670	15670	15670	15670	0
403	20240531	130500	60526540	15670	15670	15670	15670	0
404	20240531	130400	60526540	15670	15670	15670	15670	0
405	20240531	130300	60526540	15670	15670	15670	15670	0
406	20240531	130200	60526540	15670	15670	15670	15670	0
407	20240531	130100	60526540	15670	15670	15670	15670	0
408	20240531	130000	60526540	15670	15670	15670	15670	0
409	20240531	125900	60526540	15670	15670	15670	15670	0
410	20240531	125800	60526540	15670	15670	15670	15670	0
411	20240531	125700	60526540	15670	15670	15670	15670	0
412	20240531	125600	60526540	15670	15670	15670	15670	0
413	20240531	125500	60526540	15670	15670	15670	15670	0
414	20240531	125400	60526540	15670	15670	15670	15670	0
415	20240531	125300	60526540	15670	15670	15670	15670	0
416	20240531	125200	60526540	15670	15670	15670	15670	0
417	20240531	125100	60526540	15670	15670	15670	15670	0
418	20240531	125000	60526540	15670	15670	15670	15670	0
419	20240531	124900	60526540	15670	15670	15670	15670	0
420	20240531	124800	60526540	15670	15670	15670	15670	0
421	20240531	124700	60526540	15670	15670	15670	15670	0
422	20240531	124600	60526540	15670	15670	15670	15670	0
423	20240531	124500	60526540	15670	15670	15670	15670	0
424	20240531	124400	60526540	15670	15670	15670	15670	0
425	20240531	124300	60526540	15670	15670	15670	15670	0
426	20240531	124200	60526540	15670	15670	15670	15670	0
427	20240531	124100	60526540	15670	15670	15670	15670	0
428	20240531	124000	60526540	15670	15670	15670	15670	0
429	20240531	123900	60526540	15670	15670	15670	15670	0
430	20240531	123800	60526540	15670	15670	15670	15670	0
431	20240531	123700	60526540	15670	15670	15670	15670	0
432	20240531	123600	60526540	15670	15670	15670	15670	0
433	20240531	123500	60526540	15670	15670	15670	15670	0
434	20240531	123400	60526540	15670	15670	15670	15670	0
435	20240531	123300	60526540	15670	15670	15670	15670	0
436	20240531	123200	60526540	15670	15670	15670	15670	0
437	20240531	123100	60526540	15670	15670	15670	15670	0
438	20240531	123000	60526540	15670	15670	15670	15670	0
439	20240531	122900	60526540	15670	15670	15670	15670	0
440	20240531	122800	60526540	15670	15670	15670	15670	0
441	20240531	122700	60526540	15670	15670	15670	15670	0
442	20240531	122600	60526540	15670	15670	15670	15670	0
443	20240531	122500	60526540	15670	15670	15670	15670	0
444	20240531	122400	60526540	15670	15670	15670	15670	0
445	20240531	122300	60526540	15670	15670	15670	15670	0
446	20240531	122200	60526540	15670	15670	15670	15670	0
447	20240531	122100	60526540	15670	15670	15670	15670	0
448	20240531	122000	60526540	15670	15670	15670	15670	0
449	20240531	121900	60526540	15670	15670	15670	15670	0
450	20240531	121800	60526540	15670	15670	15670	15670	0
451	20240531	121700	60526540	15670	15670	15670	15670	0
452	20240531	121600	60526540	15670	15670	15670	15670	0
453	20240531	121500	60526540	15670	15670	15670	15670	0
454	20240531	121400	60526540	15670	15670	15670	15670	0
455	20240531	121300	60526540	15670	15670	15670	15670	0
456	20240531	121200	60526540	15670	15670	15670	15670	0
457	20240531	121100	60526540	15670	15670	15670	15670	0
458	20240531	121000	60526540	15670	15670	15670	15670	0
459	20240531	120900	60526540	15670	15670	15670	15670	0
460	20240531	120800	60526540	15670	15670	15670	15670	0
461	20240531	120700	60526540	15670	15670	15670	15670	0
462	20240531	120600	60526540	15670	15580	15670	15550	1647
463	20240531	120500	34891780	15590	15590	15590	15590	0
464	20240531	120400	34891780	15590	15590	15590	15590	0
465	20240531	120300	34891780	15590	15590	15590	15590	0
466	20240531	120200	34891780	15590	15590	15590	15590	0
467	20240531	120100	34891780	15590	15590	15590	15590	0
468	20240531	120000	34891780	15590	15590	15590	15590	0
469	20240531	115900	34891780	15590	15660	15660	15590	214
470	20240531	115800	31548660	15590	15590	15590	15590	0
471	20240531	115700	31548660	15590	15590	15590	15590	0
472	20240531	115600	31548660	15590	15590	15590	15590	40
473	20240531	115500	30925060	15670	15670	15670	15670	0
474	20240531	115400	30925060	15670	15670	15670	15670	0
475	20240531	115300	30925060	15670	15670	15670	15670	0
476	20240531	115200	30925060	15670	15670	15670	15670	0
477	20240531	115100	30925060	15670	15670	15670	15670	0
478	20240531	115000	30925060	15670	15670	15670	15670	0
479	20240531	114900	30925060	15670	15670	15670	15670	0
480	20240531	114800	30925060	15670	15670	15670	15670	0
481	20240531	114700	30925060	15670	15670	15670	15670	1
482	20240531	114600	30909390	15680	15680	15680	15680	0
483	20240531	114500	30909390	15680	15680	15680	15680	0
484	20240531	114400	30909390	15680	15680	15680	15680	0
485	20240531	114300	30909390	15680	15680	15680	15680	0
486	20240531	114200	30909390	15680	15680	15680	15680	0
487	20240531	114100	30909390	15680	15680	15680	15680	0
488	20240531	114000	30909390	15680	15680	15680	15680	0
489	20240531	113900	30909390	15680	15680	15680	15680	0
490	20240531	113800	30909390	15680	15680	15680	15680	0
491	20240531	113700	30909390	15680	15680	15680	15680	0
492	20240531	113600	30909390	15680	15680	15680	15680	0
493	20240531	113500	30909390	15680	15680	15680	15680	0
494	20240531	113400	30909390	15680	15680	15680	15680	0
495	20240531	113300	30909390	15680	15680	15680	15680	1
496	20240531	113200	30893710	15690	15690	15690	15690	0
497	20240531	113100	30893710	15690	15690	15690	15690	0
498	20240531	113000	30893710	15690	15690	15690	15690	0
499	20240531	112900	30893710	15690	15690	15690	15690	0
500	20240531	112800	30893710	15690	15690	15690	15690	0
501	20240531	112700	30893710	15690	15690	15690	15690	0
502	20240531	112600	30893710	15690	15690	15690	15690	0
503	20240531	112500	30893710	15690	15690	15690	15690	0
504	20240531	112400	30893710	15690	15690	15690	15690	0
505	20240531	112300	30893710	15690	15690	15690	15690	6
506	20240531	112200	30799570	15690	15690	15690	15690	0
507	20240531	112100	30799570	15690	15690	15690	15690	143
508	20240531	112000	28555900	15690	15690	15690	15690	0
509	20240531	111900	28555900	15690	15690	15690	15690	0
510	20240531	111800	28555900	15690	15690	15690	15690	0
511	20240531	111700	28555900	15690	15690	15690	15690	0
512	20240531	111600	28555900	15690	15690	15690	15690	0
513	20240531	111500	28555900	15690	15690	15690	15690	0
514	20240531	111400	28555900	15690	15690	15690	15690	2
515	20240531	111300	28524520	15690	15690	15690	15690	0
516	20240531	111200	28524520	15690	15690	15690	15690	0
517	20240531	111100	28524520	15690	15690	15690	15690	0
518	20240531	111000	28524520	15690	15690	15690	15690	0
519	20240531	110900	28524520	15690	15690	15690	15690	0
520	20240531	110800	28524520	15690	15690	15690	15690	0
521	20240531	110700	28524520	15690	15690	15690	15690	0
522	20240531	110600	28524520	15690	15690	15690	15690	0
523	20240531	110500	28524520	15690	15690	15690	15690	0
524	20240531	110400	28524520	15690	15690	15690	15690	0
525	20240531	110300	28524520	15690	15690	15690	15690	0
526	20240531	110200	28524520	15690	15690	15690	15690	0
527	20240531	110100	28524520	15690	15690	15690	15690	0
528	20240531	110000	28524520	15690	15690	15690	15690	0
529	20240531	105900	28524520	15690	15690	15690	15690	0
530	20240531	105800	28524520	15690	15690	15690	15690	0
531	20240531	105700	28524520	15690	15690	15690	15690	0
532	20240531	105600	28524520	15690	15690	15690	15690	0
533	20240531	105500	28524520	15690	15690	15690	15690	0
534	20240531	105400	28524520	15690	15690	15690	15690	0
535	20240531	105300	28524520	15690	15690	15690	15690	0
536	20240531	105200	28524520	15690	15690	15690	15690	0
537	20240531	105100	28524520	15690	15690	15690	15690	0
538	20240531	105000	28524520	15690	15690	15690	15690	0
539	20240531	104900	28524520	15690	15690	15690	15690	0
540	20240531	104800	28524520	15690	15690	15690	15690	0
541	20240531	104700	28524520	15690	15690	15690	15690	0
542	20240531	104600	28524520	15690	15690	15690	15690	0
543	20240531	104500	28524520	15690	15690	15690	15690	0
544	20240531	104400	28524520	15690	15690	15690	15690	0
545	20240531	104300	28524520	15690	15690	15690	15690	1
546	20240531	104200	28508830	15690	15690	15690	15690	0
547	20240531	104100	28508830	15690	15690	15690	15690	0
548	20240531	104000	28508830	15690	15690	15690	15690	0
549	20240531	103900	28508830	15690	15690	15690	15690	0
550	20240531	103800	28508830	15690	15690	15690	15690	0
551	20240531	103700	28508830	15690	15690	15690	15690	0
552	20240531	103600	28508830	15690	15690	15690	15690	0
553	20240531	103500	28508830	15690	15690	15690	15690	20
554	20240531	103400	28195030	15700	15700	15700	15700	0
555	20240531	103300	28195030	15700	15700	15700	15700	0
556	20240531	103200	28195030	15700	15700	15700	15700	0
557	20240531	103100	28195030	15700	15700	15700	15700	0
558	20240531	103000	28195030	15700	15700	15700	15700	0
559	20240531	102900	28195030	15700	15700	15700	15700	1
560	20240531	102800	28179330	15690	15690	15690	15690	0
561	20240531	102700	28179330	15690	15690	15690	15690	0
562	20240531	102600	28179330	15690	15690	15690	15690	30
563	20240531	102500	27708630	15690	15690	15690	15690	0
564	20240531	102400	27708630	15690	15690	15690	15690	0
565	20240531	102300	27708630	15690	15690	15690	15690	0
566	20240531	102200	27708630	15690	15690	15690	15690	27
567	20240531	102100	27285000	15690	15690	15690	15690	2
568	20240531	102000	27253620	15690	15690	15690	15690	0
569	20240531	101900	27253620	15690	15690	15690	15690	1
570	20240531	101800	27237930	15520	15520	15520	15520	0
571	20240531	101700	27237930	15520	15520	15520	15520	0
572	20240531	101600	27237930	15520	15520	15520	15520	0
573	20240531	101500	27237930	15520	15520	15520	15520	0
574	20240531	101400	27237930	15520	15520	15520	15520	0
575	20240531	101300	27237930	15520	15520	15520	15520	0
576	20240531	101200	27237930	15520	15520	15520	15520	0
577	20240531	101100	27237930	15520	15520	15520	15520	0
578	20240531	101000	27237930	15520	15520	15520	15520	0
579	20240531	100900	27237930	15520	15520	15520	15520	0
580	20240531	100800	27237930	15520	15520	15520	15520	160
581	20240531	100700	24754730	15720	15720	15720	15720	0
582	20240531	100600	24754730	15720	15720	15720	15720	0
583	20240531	100500	24754730	15720	15720	15720	15720	0
584	20240531	100400	24754730	15720	15720	15720	15720	6
585	20240531	100300	24660410	15510	15510	15510	15510	0
586	20240531	100200	24660410	15510	15520	15520	15510	20
587	20240531	100100	24350150	15520	15520	15520	15520	30
588	20240531	100000	23884550	15520	15520	15520	15520	0
589	20240531	095900	23884550	15520	15520	15520	15520	0
590	20240531	095800	23884550	15520	15520	15520	15520	0
591	20240531	095700	23884550	15520	15520	15520	15520	20
592	20240531	095600	23574150	15760	15760	15760	15760	0
593	20240531	095500	23574150	15760	15760	15760	15760	0
594	20240531	095400	23574150	15760	15760	15760	15760	0
595	20240531	095300	23574150	15760	15760	15760	15760	0
596	20240531	095200	23574150	15760	15760	15760	15760	0
597	20240531	095100	23574150	15760	15760	15760	15760	0
598	20240531	095000	23574150	15760	15760	15760	15760	0
599	20240531	094900	23574150	15760	15760	15760	15760	0
600	20240531	094800	23574150	15760	15760	15760	15760	0
601	20240531	094700	23574150	15760	15760	15760	15760	0
602	20240531	094600	23574150	15760	15640	15760	15510	292
603	20240531	094500	19034940	15510	15760	15760	15510	961
604	20240531	094400	4086570	15780	15780	15780	15780	0
605	20240531	094300	4086570	15780	15780	15780	15780	0
606	20240531	094200	4086570	15780	15780	15780	15780	2
607	20240531	094100	4055010	15800	15800	15800	15800	0
608	20240531	094000	4055010	15800	15800	15800	15800	0
609	20240531	093900	4055010	15800	15800	15800	15800	0
610	20240531	093800	4055010	15800	15800	15800	15800	13
611	20240531	093700	3849610	15800	15800	15800	15800	0
612	20240531	093600	3849610	15800	15800	15800	15800	0
613	20240531	093500	3849610	15800	15750	15800	15750	26
614	20240531	093400	3440060	15760	15770	15770	15760	13
615	20240531	093300	3235120	15800	15800	15800	15800	0
616	20240531	093200	3235120	15800	15800	15800	15800	0
617	20240531	093100	3235120	15800	15800	15800	15800	0
618	20240531	093000	3235120	15800	15800	15800	15800	1
619	20240531	092900	3219320	15800	15800	15800	15800	0
620	20240531	092800	3219320	15800	15800	15800	15800	0
621	20240531	092700	3219320	15800	15800	15800	15800	0
622	20240531	092600	3219320	15800	15800	15800	15800	0
623	20240531	092500	3219320	15800	15800	15800	15800	36
624	20240531	092400	2650520	15800	15800	15800	15800	0
625	20240531	092300	2650520	15800	15800	15800	15800	1
626	20240531	092200	2634720	15810	15810	15810	15810	0
627	20240531	092100	2634720	15810	15810	15810	15810	0
628	20240531	092000	2634720	15810	15810	15810	15810	0
629	20240531	091900	2634720	15810	15810	15810	15810	7
630	20240531	091800	2524050	15810	15800	15810	15800	10
631	20240531	091700	2365970	15810	15810	15810	15810	0
632	20240531	091600	2365970	15810	15810	15810	15810	1
633	20240531	091500	2350160	15590	15590	15590	15590	0
634	20240531	091400	2350160	15590	15590	15590	15590	2
635	20240531	091300	2318980	15810	15810	15810	15810	0
636	20240531	091200	2318980	15810	15810	15810	15810	0
637	20240531	091100	2318980	15810	15810	15810	15810	3
638	20240531	091000	2271550	15830	15830	15830	15830	7
639	20240531	090900	2160740	15830	15790	15830	15790	42
640	20240531	090800	1497050	15800	15780	15800	15780	85
641	20240531	090700	155450	15780	15780	15780	15780	0
642	20240531	090600	155450	15780	15530	15780	15520	8
643	20240531	090500	31020	15510	15510	15510	15510	0
644	20240531	090400	31020	15510	15510	15510	15510	0
645	20240531	090300	31020	15510	15510	15510	15510	0
646	20240531	090200	31020	15510	15510	15510	15510	0
647	20240531	090100	31020	15510	15510	15510	15510	0
648	20240531	090000	31020	15510	15510	15510	15510	2