KissMeData/317870/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211400	203455130	16670	16670	16670	16670	301
3	20240531	211300	203455130	16670	16670	16670	16670	0
4	20240531	211200	203455130	16670	16670	16670	16670	0
5	20240531	211100	203455130	16670	16670	16670	16670	0
6	20240531	211000	203455130	16670	16670	16670	16670	0
7	20240531	210900	203455130	16670	16670	16670	16670	0
8	20240531	210800	203455130	16670	16670	16670	16670	0
9	20240531	210700	203455130	16670	16670	16670	16670	0
10	20240531	210600	203455130	16670	16670	16670	16670	0
11	20240531	210500	203455130	16670	16670	16670	16670	0
12	20240531	210400	203455130	16670	16670	16670	16670	0
13	20240531	210300	203455130	16670	16670	16670	16670	0
14	20240531	210200	203455130	16670	16670	16670	16670	0
15	20240531	210100	203455130	16670	16670	16670	16670	0
16	20240531	210000	203455130	16670	16670	16670	16670	0
17	20240531	205900	203455130	16670	16670	16670	16670	0
18	20240531	205800	203455130	16670	16670	16670	16670	0
19	20240531	205700	203455130	16670	16670	16670	16670	0
20	20240531	205600	203455130	16670	16670	16670	16670	0
21	20240531	205500	203455130	16670	16670	16670	16670	0
22	20240531	205400	203455130	16670	16670	16670	16670	0
23	20240531	205300	203455130	16670	16670	16670	16670	0
24	20240531	205200	203455130	16670	16670	16670	16670	0
25	20240531	205100	203455130	16670	16670	16670	16670	0
26	20240531	205000	203455130	16670	16670	16670	16670	0
27	20240531	204900	203455130	16670	16670	16670	16670	0
28	20240531	204800	203455130	16670	16670	16670	16670	0
29	20240531	204700	203455130	16670	16670	16670	16670	0
30	20240531	204600	203455130	16670	16670	16670	16670	0
31	20240531	204500	203455130	16670	16670	16670	16670	0
32	20240531	204400	203455130	16670	16670	16670	16670	301
33	20240531	204300	203455130	16670	16670	16670	16670	0
34	20240531	204200	203455130	16670	16670	16670	16670	0
35	20240531	204100	203455130	16670	16670	16670	16670	0
36	20240531	204000	203455130	16670	16670	16670	16670	0
37	20240531	203900	203455130	16670	16670	16670	16670	0
38	20240531	203800	203455130	16670	16670	16670	16670	0
39	20240531	203700	203455130	16670	16670	16670	16670	0
40	20240531	203600	203455130	16670	16670	16670	16670	0
41	20240531	203500	203455130	16670	16670	16670	16670	0
42	20240531	203400	203455130	16670	16670	16670	16670	0
43	20240531	203300	203455130	16670	16670	16670	16670	0
44	20240531	203200	203455130	16670	16670	16670	16670	0
45	20240531	203100	203455130	16670	16670	16670	16670	0
46	20240531	203000	203455130	16670	16670	16670	16670	0
47	20240531	202900	203455130	16670	16670	16670	16670	0
48	20240531	202800	203455130	16670	16670	16670	16670	0
49	20240531	202700	203455130	16670	16670	16670	16670	0
50	20240531	202600	203455130	16670	16670	16670	16670	0
51	20240531	202500	203455130	16670	16670	16670	16670	0
52	20240531	202400	203455130	16670	16670	16670	16670	0
53	20240531	202300	203455130	16670	16670	16670	16670	0
54	20240531	202200	203455130	16670	16670	16670	16670	0
55	20240531	202100	203455130	16670	16670	16670	16670	0
56	20240531	202000	203455130	16670	16670	16670	16670	0
57	20240531	201900	203455130	16670	16670	16670	16670	0
58	20240531	201800	203455130	16670	16670	16670	16670	0
59	20240531	201700	203455130	16670	16670	16670	16670	0
60	20240531	201600	203455130	16670	16670	16670	16670	0
61	20240531	201500	203455130	16670	16670	16670	16670	0
62	20240531	201400	203455130	16670	16670	16670	16670	301
63	20240531	201300	203455130	16670	16670	16670	16670	0
64	20240531	201200	203455130	16670	16670	16670	16670	0
65	20240531	201100	203455130	16670	16670	16670	16670	0
66	20240531	201000	203455130	16670	16670	16670	16670	0
67	20240531	200900	203455130	16670	16670	16670	16670	0
68	20240531	200800	203455130	16670	16670	16670	16670	0
69	20240531	200700	203455130	16670	16670	16670	16670	0
70	20240531	200600	203455130	16670	16670	16670	16670	0
71	20240531	200500	203455130	16670	16670	16670	16670	0
72	20240531	200400	203455130	16670	16670	16670	16670	0
73	20240531	200300	203455130	16670	16670	16670	16670	0
74	20240531	200200	203455130	16670	16670	16670	16670	0
75	20240531	200100	203455130	16670	16670	16670	16670	0
76	20240531	200000	203455130	16670	16670	16670	16670	0
77	20240531	195900	203455130	16670	16670	16670	16670	0
78	20240531	195800	203455130	16670	16670	16670	16670	0
79	20240531	195700	203455130	16670	16670	16670	16670	0
80	20240531	195600	203455130	16670	16670	16670	16670	0
81	20240531	195500	203455130	16670	16670	16670	16670	0
82	20240531	195400	203455130	16670	16670	16670	16670	0
83	20240531	195300	203455130	16670	16670	16670	16670	0
84	20240531	195200	203455130	16670	16670	16670	16670	0
85	20240531	195100	203455130	16670	16670	16670	16670	0
86	20240531	195000	203455130	16670	16670	16670	16670	0
87	20240531	194900	203455130	16670	16670	16670	16670	0
88	20240531	194800	203455130	16670	16670	16670	16670	0
89	20240531	194700	203455130	16670	16670	16670	16670	0
90	20240531	194600	203455130	16670	16670	16670	16670	0
91	20240531	194500	203455130	16670	16670	16670	16670	0
92	20240531	194400	203455130	16670	16670	16670	16670	301
93	20240531	194300	203455130	16670	16670	16670	16670	0
94	20240531	194200	203455130	16670	16670	16670	16670	0
95	20240531	194100	203455130	16670	16670	16670	16670	0
96	20240531	194000	203455130	16670	16670	16670	16670	0
97	20240531	193900	203455130	16670	16670	16670	16670	0
98	20240531	193800	203455130	16670	16670	16670	16670	0
99	20240531	193700	203455130	16670	16670	16670	16670	0
100	20240531	193600	203455130	16670	16670	16670	16670	0
101	20240531	193500	203455130	16670	16670	16670	16670	0
102	20240531	193400	203455130	16670	16670	16670	16670	0
103	20240531	193300	203455130	16670	16670	16670	16670	0
104	20240531	193200	203455130	16670	16670	16670	16670	0
105	20240531	193100	203455130	16670	16670	16670	16670	0
106	20240531	193000	203455130	16670	16670	16670	16670	0
107	20240531	192900	203455130	16670	16670	16670	16670	0
108	20240531	192800	203455130	16670	16670	16670	16670	0
109	20240531	192700	203455130	16670	16670	16670	16670	0
110	20240531	192600	203455130	16670	16670	16670	16670	0
111	20240531	192500	203455130	16670	16670	16670	16670	0
112	20240531	192400	203455130	16670	16670	16670	16670	0
113	20240531	192300	203455130	16670	16670	16670	16670	0
114	20240531	192200	203455130	16670	16670	16670	16670	0
115	20240531	192100	203455130	16670	16670	16670	16670	0
116	20240531	192000	203455130	16670	16670	16670	16670	0
117	20240531	191900	203455130	16670	16670	16670	16670	0
118	20240531	191800	203455130	16670	16670	16670	16670	0
119	20240531	191700	203455130	16670	16670	16670	16670	0
120	20240531	191600	203455130	16670	16670	16670	16670	0
121	20240531	191500	203455130	16670	16670	16670	16670	0
122	20240531	191400	203455130	16670	16670	16670	16670	301
123	20240531	191300	203455130	16670	16670	16670	16670	0
124	20240531	191200	203455130	16670	16670	16670	16670	0
125	20240531	191100	203455130	16670	16670	16670	16670	0
126	20240531	191000	203455130	16670	16670	16670	16670	0
127	20240531	190900	203455130	16670	16670	16670	16670	0
128	20240531	190800	203455130	16670	16670	16670	16670	0
129	20240531	190700	203455130	16670	16670	16670	16670	0
130	20240531	190600	203455130	16670	16670	16670	16670	0
131	20240531	190500	203455130	16670	16670	16670	16670	0
132	20240531	190400	203455130	16670	16670	16670	16670	0
133	20240531	190300	203455130	16670	16670	16670	16670	0
134	20240531	190200	203455130	16670	16670	16670	16670	0
135	20240531	190100	203455130	16670	16670	16670	16670	0
136	20240531	190000	203455130	16670	16670	16670	16670	0
137	20240531	185900	203455130	16670	16670	16670	16670	0
138	20240531	185800	203455130	16670	16670	16670	16670	0
139	20240531	185700	203455130	16670	16670	16670	16670	0
140	20240531	185600	203455130	16670	16670	16670	16670	0
141	20240531	185500	203455130	16670	16670	16670	16670	0
142	20240531	185400	203455130	16670	16670	16670	16670	0
143	20240531	185300	203455130	16670	16670	16670	16670	0
144	20240531	185200	203455130	16670	16670	16670	16670	0
145	20240531	185100	203455130	16670	16670	16670	16670	0
146	20240531	185000	203455130	16670	16670	16670	16670	0
147	20240531	184900	203455130	16670	16670	16670	16670	0
148	20240531	184800	203455130	16670	16670	16670	16670	0
149	20240531	184700	203455130	16670	16670	16670	16670	0
150	20240531	184600	203455130	16670	16670	16670	16670	0
151	20240531	184500	203455130	16670	16670	16670	16670	0
152	20240531	184400	203455130	16670	16670	16670	16670	301
153	20240531	184300	203455130	16670	16670	16670	16670	0
154	20240531	184200	203455130	16670	16670	16670	16670	0
155	20240531	184100	203455130	16670	16670	16670	16670	0
156	20240531	184000	203455130	16670	16670	16670	16670	0
157	20240531	183900	203455130	16670	16670	16670	16670	0
158	20240531	183800	203455130	16670	16670	16670	16670	0
159	20240531	183700	203455130	16670	16670	16670	16670	0
160	20240531	183600	203455130	16670	16670	16670	16670	0
161	20240531	183500	203455130	16670	16670	16670	16670	0
162	20240531	183400	203455130	16670	16670	16670	16670	0
163	20240531	183300	203455130	16670	16670	16670	16670	0
164	20240531	183200	203455130	16670	16670	16670	16670	0
165	20240531	183100	203455130	16670	16670	16670	16670	0
166	20240531	183000	203455130	16670	16670	16670	16670	0
167	20240531	182900	203455130	16670	16670	16670	16670	0
168	20240531	182800	203455130	16670	16670	16670	16670	0
169	20240531	182700	203455130	16670	16670	16670	16670	0
170	20240531	182600	203455130	16670	16670	16670	16670	0
171	20240531	182500	203455130	16670	16670	16670	16670	0
172	20240531	182400	203455130	16670	16670	16670	16670	0
173	20240531	182300	203455130	16670	16670	16670	16670	0
174	20240531	182200	203455130	16670	16670	16670	16670	0
175	20240531	182100	203455130	16670	16670	16670	16670	0
176	20240531	182000	203455130	16670	16670	16670	16670	0
177	20240531	181900	203455130	16670	16670	16670	16670	0
178	20240531	181800	203455130	16670	16670	16670	16670	0
179	20240531	181700	203455130	16670	16670	16670	16670	0
180	20240531	181600	203455130	16670	16670	16670	16670	0
181	20240531	181500	203455130	16670	16670	16670	16670	0
182	20240531	181400	203455130	16670	16670	16670	16670	301
183	20240531	181300	203455130	16670	16670	16670	16670	0
184	20240531	181200	203455130	16670	16670	16670	16670	0
185	20240531	181100	203455130	16670	16670	16670	16670	0
186	20240531	181000	203455130	16670	16670	16670	16670	0
187	20240531	180900	203455130	16670	16670	16670	16670	0
188	20240531	180800	203455130	16670	16670	16670	16670	0
189	20240531	180700	203455130	16670	16670	16670	16670	0
190	20240531	180600	203455130	16670	16670	16670	16670	0
191	20240531	180500	203455130	16670	16670	16670	16670	0
192	20240531	180400	203455130	16670	16670	16670	16670	0
193	20240531	180300	203455130	16670	16670	16670	16670	0
194	20240531	180200	203455130	16670	16670	16670	16670	0
195	20240531	180100	203455130	16670	16670	16670	16670	0
196	20240531	180000	203455130	16670	16670	16670	16670	0
197	20240531	175900	203455130	16670	16670	16670	16670	0
198	20240531	175800	203455130	16670	16670	16670	16670	0
199	20240531	175700	203455130	16670	16670	16670	16670	0
200	20240531	175600	203455130	16670	16670	16670	16670	0
201	20240531	175500	203455130	16670	16670	16670	16670	0
202	20240531	175400	203455130	16670	16670	16670	16670	0
203	20240531	175300	203455130	16670	16670	16670	16670	0
204	20240531	175200	203455130	16670	16670	16670	16670	0
205	20240531	175100	203455130	16670	16670	16670	16670	0
206	20240531	175000	203455130	16670	16670	16670	16670	0
207	20240531	174900	203455130	16670	16670	16670	16670	0
208	20240531	174800	203455130	16670	16670	16670	16670	0
209	20240531	174700	203455130	16670	16670	16670	16670	0
210	20240531	174600	203455130	16670	16670	16670	16670	0
211	20240531	174500	203455130	16670	16670	16670	16670	0
212	20240531	174400	203455130	16670	16670	16670	16670	301
213	20240531	174300	203455130	16670	16670	16670	16670	0
214	20240531	174200	203455130	16670	16670	16670	16670	0
215	20240531	174100	203455130	16670	16670	16670	16670	0
216	20240531	174000	203455130	16670	16670	16670	16670	0
217	20240531	173900	203455130	16670	16670	16670	16670	0
218	20240531	173800	203455130	16670	16670	16670	16670	0
219	20240531	173700	203455130	16670	16670	16670	16670	0
220	20240531	173600	203455130	16670	16670	16670	16670	0
221	20240531	173500	203455130	16670	16670	16670	16670	0
222	20240531	173400	203455130	16670	16670	16670	16670	0
223	20240531	173300	203455130	16670	16670	16670	16670	0
224	20240531	173200	203455130	16670	16670	16670	16670	0
225	20240531	173100	203455130	16670	16670	16670	16670	0
226	20240531	173000	203455130	16670	16670	16670	16670	0
227	20240531	172900	203455130	16670	16670	16670	16670	0
228	20240531	172800	203455130	16670	16670	16670	16670	0
229	20240531	172700	203455130	16670	16670	16670	16670	0
230	20240531	172600	203455130	16670	16670	16670	16670	0
231	20240531	172500	203455130	16670	16670	16670	16670	0
232	20240531	172400	203455130	16670	16670	16670	16670	0
233	20240531	172300	203455130	16670	16670	16670	16670	0
234	20240531	172200	203455130	16670	16670	16670	16670	0
235	20240531	172100	203455130	16670	16670	16670	16670	0
236	20240531	172000	203455130	16670	16670	16670	16670	0
237	20240531	171900	203455130	16670	16670	16670	16670	0
238	20240531	171800	203455130	16670	16670	16670	16670	0
239	20240531	171700	203455130	16670	16670	16670	16670	0
240	20240531	171600	203455130	16670	16670	16670	16670	0
241	20240531	171500	203455130	16670	16670	16670	16670	0
242	20240531	171400	203455130	16670	16670	16670	16670	301
243	20240531	171300	203455130	16670	16670	16670	16670	0
244	20240531	171200	203455130	16670	16670	16670	16670	0
245	20240531	171100	203455130	16670	16670	16670	16670	0
246	20240531	171000	203455130	16670	16670	16670	16670	0
247	20240531	170900	203455130	16670	16670	16670	16670	0
248	20240531	170800	203455130	16670	16670	16670	16670	0
249	20240531	170700	203455130	16670	16670	16670	16670	0
250	20240531	170600	203455130	16670	16670	16670	16670	0
251	20240531	170500	203455130	16670	16670	16670	16670	0
252	20240531	170400	203455130	16670	16670	16670	16670	0
253	20240531	170300	203455130	16670	16670	16670	16670	0
254	20240531	170200	203455130	16670	16670	16670	16670	0
255	20240531	170100	203455130	16670	16670	16670	16670	0
256	20240531	170000	203455130	16670	16670	16670	16670	0
257	20240531	165900	203455130	16670	16670	16670	16670	0
258	20240531	165800	203455130	16670	16670	16670	16670	0
259	20240531	165700	203455130	16670	16670	16670	16670	0
260	20240531	165600	203455130	16670	16670	16670	16670	0
261	20240531	165500	203455130	16670	16670	16670	16670	0
262	20240531	165400	203455130	16670	16670	16670	16670	0
263	20240531	165300	203455130	16670	16670	16670	16670	0
264	20240531	165200	203455130	16670	16670	16670	16670	0
265	20240531	165100	203455130	16670	16670	16670	16670	0
266	20240531	165000	203455130	16670	16670	16670	16670	0
267	20240531	164900	203455130	16670	16670	16670	16670	0
268	20240531	164800	203455130	16670	16670	16670	16670	0
269	20240531	164700	203455130	16670	16670	16670	16670	0
270	20240531	164600	203455130	16670	16670	16670	16670	0
271	20240531	164500	203455130	16670	16670	16670	16670	0
272	20240531	164400	203455130	16670	16670	16670	16670	301
273	20240531	164300	203455130	16670	16670	16670	16670	0
274	20240531	164200	203455130	16670	16670	16670	16670	0
275	20240531	164100	203455130	16670	16670	16670	16670	0
276	20240531	164000	203455130	16670	16670	16670	16670	0
277	20240531	163900	203455130	16670	16670	16670	16670	0
278	20240531	163800	203455130	16670	16670	16670	16670	0
279	20240531	163700	203455130	16670	16670	16670	16670	0
280	20240531	163600	203455130	16670	16670	16670	16670	0
281	20240531	163500	203455130	16670	16670	16670	16670	0
282	20240531	163400	203455130	16670	16670	16670	16670	0
283	20240531	163300	203455130	16670	16670	16670	16670	0
284	20240531	163200	203455130	16670	16670	16670	16670	0
285	20240531	163100	203455130	16670	16670	16670	16670	0
286	20240531	163000	203455130	16670	16670	16670	16670	0
287	20240531	162900	203455130	16670	16670	16670	16670	0
288	20240531	162800	203455130	16670	16670	16670	16670	0
289	20240531	162700	203455130	16670	16670	16670	16670	0
290	20240531	162600	203455130	16670	16670	16670	16670	0
291	20240531	162500	203455130	16670	16670	16670	16670	0
292	20240531	162400	203455130	16670	16670	16670	16670	0
293	20240531	162300	203455130	16670	16670	16670	16670	0
294	20240531	162200	203455130	16670	16670	16670	16670	0
295	20240531	162100	203455130	16670	16670	16670	16670	0
296	20240531	162000	203455130	16670	16670	16670	16670	0
297	20240531	161900	203455130	16670	16670	16670	16670	0
298	20240531	161800	203455130	16670	16670	16670	16670	0
299	20240531	161700	203455130	16670	16670	16670	16670	0
300	20240531	161600	203455130	16670	16670	16670	16670	0
301	20240531	161500	203455130	16670	16670	16670	16670	0
302	20240531	161400	203455130	16670	16670	16670	16670	301
303	20240531	161300	203455130	16670	16670	16670	16670	0
304	20240531	161200	203455130	16670	16670	16670	16670	0
305	20240531	161100	203455130	16670	16670	16670	16670	0
306	20240531	161000	203455130	16670	16670	16670	16670	0
307	20240531	160900	203455130	16670	16670	16670	16670	0
308	20240531	160800	203455130	16670	16670	16670	16670	0
309	20240531	160700	203455130	16670	16670	16670	16670	0
310	20240531	160600	203455130	16670	16670	16670	16670	0
311	20240531	160500	203455130	16670	16670	16670	16670	0
312	20240531	160400	203455130	16670	16670	16670	16670	0
313	20240531	160300	203455130	16670	16670	16670	16670	0
314	20240531	160200	203455130	16670	16670	16670	16670	0
315	20240531	160100	203455130	16670	16670	16670	16670	0
316	20240531	160000	203455130	16670	16670	16670	16670	0
317	20240531	155900	203455130	16670	16670	16670	16670	0
318	20240531	155800	203455130	16670	16670	16670	16670	0
319	20240531	155700	203455130	16670	16670	16670	16670	0
320	20240531	155600	203455130	16670	16670	16670	16670	0
321	20240531	155500	203455130	16670	16670	16670	16670	0
322	20240531	155400	203455130	16670	16670	16670	16670	0
323	20240531	155300	203455130	16670	16670	16670	16670	0
324	20240531	155200	203455130	16670	16670	16670	16670	0
325	20240531	155100	203455130	16670	16670	16670	16670	0
326	20240531	155000	203455130	16670	16670	16670	16670	0
327	20240531	154900	203455130	16670	16670	16670	16670	0
328	20240531	154800	203455130	16670	16670	16670	16670	0
329	20240531	154700	203455130	16670	16670	16670	16670	0
330	20240531	154600	203455130	16670	16670	16670	16670	0
331	20240531	154500	203455130	16670	16670	16670	16670	0
332	20240531	154400	203455130	16670	16670	16670	16670	301
333	20240531	154300	203455130	16670	16670	16670	16670	0
334	20240531	154200	203455130	16670	16670	16670	16670	0
335	20240531	154100	203455130	16670	16670	16670	16670	0
336	20240531	154000	203455130	16670	16670	16670	16670	0
337	20240531	153900	203455130	16670	16670	16670	16670	0
338	20240531	153800	203455130	16670	16670	16670	16670	0
339	20240531	153700	203455130	16670	16670	16670	16670	0
340	20240531	153600	203455130	16670	16670	16670	16670	0
341	20240531	153500	203455130	16670	16670	16670	16670	0
342	20240531	153400	203455130	16670	16670	16670	16670	0
343	20240531	153300	203455130	16670	16670	16670	16670	0
344	20240531	153200	203455130	16670	16670	16670	16670	0
345	20240531	153100	203455130	16670	16670	16670	16670	0
346	20240531	153000	203455130	16670	16670	16670	16670	301
347	20240531	152900	198437460	16630	16630	16630	16630	0
348	20240531	152800	198437460	16630	16630	16630	16630	0
349	20240531	152700	198437460	16630	16630	16630	16630	0
350	20240531	152600	198437460	16630	16630	16630	16630	0
351	20240531	152500	198437460	16630	16630	16630	16630	0
352	20240531	152400	198437460	16630	16630	16630	16630	0
353	20240531	152300	198437460	16630	16630	16630	16630	0
354	20240531	152200	198437460	16630	16630	16630	16630	0
355	20240531	152100	198437460	16630	16630	16630	16630	0
356	20240531	152000	198437460	16630	16630	16630	16630	0
357	20240531	151900	198437460	16630	16620	16630	16620	23
358	20240531	151800	198055020	16670	16680	16680	16620	779
359	20240531	151700	185068690	16670	16670	16670	16670	0
360	20240531	151600	185068690	16670	16670	16670	16670	4
361	20240531	151500	185002010	16790	16790	16790	16790	10
362	20240531	151400	184834110	16800	16800	16800	16800	0
363	20240531	151300	184834110	16800	16800	16800	16800	215
364	20240531	151200	181222110	16800	16650	16800	16610	130
365	20240531	151100	179038450	16750	16770	16770	16750	49
366	20240531	151000	178217660	16790	16890	16900	16790	1041
367	20240531	150900	160667190	16900	16930	16930	16900	279
368	20240531	150800	155948800	16940	16940	16940	16940	4
369	20240531	150700	155881040	16950	16990	16990	16950	381
370	20240531	150600	149415850	17000	17000	17000	17000	0
371	20240531	150500	149415850	17000	17000	17000	17000	0
372	20240531	150400	149415850	17000	17000	17000	17000	145
373	20240531	150300	146950850	17080	17080	17080	17080	0
374	20240531	150200	146950850	17080	17080	17080	17080	0
375	20240531	150100	146950850	17080	17080	17080	17080	0
376	20240531	150000	146950850	17080	17080	17080	17080	0
377	20240531	145900	146950850	17080	17080	17080	17080	0
378	20240531	145800	146950850	17080	17080	17080	17080	0
379	20240531	145700	146950850	17080	17080	17080	17080	0
380	20240531	145600	146950850	17080	17080	17080	17080	0
381	20240531	145500	146950850	17080	17080	17080	17080	58
382	20240531	145400	145960210	17080	17080	17080	17080	0
383	20240531	145300	145960210	17080	17080	17080	17080	0
384	20240531	145200	145960210	17080	17080	17080	17080	0
385	20240531	145100	145960210	17080	17080	17080	17080	0
386	20240531	145000	145960210	17080	17080	17080	17080	0
387	20240531	144900	145960210	17080	17080	17080	17080	0
388	20240531	144800	145960210	17080	17070	17090	17000	40
389	20240531	144700	145277880	16930	16930	16930	16930	0
390	20240531	144600	145277880	16930	16930	16930	16930	0
391	20240531	144500	145277880	16930	16930	16930	16930	0
392	20240531	144400	145277880	16930	16930	16930	16930	0
393	20240531	144300	145277880	16930	16930	16930	16930	0
394	20240531	144200	145277880	16930	16930	16930	16930	0
395	20240531	144100	145277880	16930	16930	16930	16930	0
396	20240531	144000	145277880	16930	16930	16930	16930	0
397	20240531	143900	145277880	16930	16930	16930	16930	0
398	20240531	143800	145277880	16930	16930	16930	16930	0
399	20240531	143700	145277880	16930	16930	16930	16930	0
400	20240531	143600	145277880	16930	16930	16930	16930	29
401	20240531	143500	144786910	16930	16930	16930	16930	1
402	20240531	143400	144769980	16930	16930	16930	16930	1
403	20240531	143300	144753050	16910	16910	16910	16910	0
404	20240531	143200	144753050	16910	16910	16910	16910	0
405	20240531	143100	144753050	16910	16910	16910	16910	0
406	20240531	143000	144753050	16910	16910	16910	16910	0
407	20240531	142900	144753050	16910	16910	16910	16910	0
408	20240531	142800	144753050	16910	16910	16910	16910	0
409	20240531	142700	144753050	16910	16910	16910	16910	0
410	20240531	142600	144753050	16910	16910	16910	16910	0
411	20240531	142500	144753050	16910	16910	16910	16910	0
412	20240531	142400	144753050	16910	16910	16910	16910	0
413	20240531	142300	144753050	16910	16910	16910	16910	0
414	20240531	142200	144753050	16910	16910	16910	16910	0
415	20240531	142100	144753050	16910	16910	16910	16910	0
416	20240531	142000	144753050	16910	16910	16910	16910	0
417	20240531	141900	144753050	16910	16910	16910	16910	0
418	20240531	141800	144753050	16910	16910	16910	16910	9
419	20240531	141700	144600860	17080	17080	17080	17080	50
420	20240531	141600	143746860	17080	17080	17080	17080	0
421	20240531	141500	143746860	17080	17080	17080	17080	0
422	20240531	141400	143746860	17080	17080	17080	17080	0
423	20240531	141300	143746860	17080	17080	17080	17080	0
424	20240531	141200	143746860	17080	17080	17080	17080	0
425	20240531	141100	143746860	17080	17080	17080	17080	0
426	20240531	141000	143746860	17080	17080	17080	17080	0
427	20240531	140900	143746860	17080	17080	17080	17080	50
428	20240531	140800	142892860	17000	17000	17000	17000	0
429	20240531	140700	142892860	17000	17000	17000	17000	0
430	20240531	140600	142892860	17000	17000	17000	17000	0
431	20240531	140500	142892860	17000	17000	17000	17000	13
432	20240531	140400	142671860	17020	17020	17020	17020	0
433	20240531	140300	142671860	17020	17020	17020	17020	0
434	20240531	140200	142671860	17020	17020	17020	17020	0
435	20240531	140100	142671860	17020	17020	17020	17020	0
436	20240531	140000	142671860	17020	17020	17020	17020	0
437	20240531	135900	142671860	17020	17020	17020	17020	0
438	20240531	135800	142671860	17020	17020	17020	17020	5
439	20240531	135700	142586760	17020	17020	17020	17020	100
440	20240531	135600	140884760	16880	16880	16880	16880	0
441	20240531	135500	140884760	16880	16880	16880	16880	0
442	20240531	135400	140884760	16880	16880	16880	16880	0
443	20240531	135300	140884760	16880	16880	16880	16880	11
444	20240531	135200	140699080	17020	17020	17020	17020	0
445	20240531	135100	140699080	17020	17020	17020	17020	0
446	20240531	135000	140699080	17020	17020	17020	17020	0
447	20240531	134900	140699080	17020	17020	17020	17020	0
448	20240531	134800	140699080	17020	17020	17020	17020	0
449	20240531	134700	140699080	17020	17020	17020	17020	0
450	20240531	134600	140699080	17020	17020	17020	17020	0
451	20240531	134500	140699080	17020	17020	17020	17020	0
452	20240531	134400	140699080	17020	17020	17020	17020	0
453	20240531	134300	140699080	17020	17020	17020	17020	0
454	20240531	134200	140699080	17020	17020	17020	17020	0
455	20240531	134100	140699080	17020	17020	17020	17020	0
456	20240531	134000	140699080	17020	17020	17020	17020	0
457	20240531	133900	140699080	17020	17020	17020	17020	0
458	20240531	133800	140699080	17020	17020	17020	17020	0
459	20240531	133700	140699080	17020	17020	17020	17020	0
460	20240531	133600	140699080	17020	17020	17020	17020	0
461	20240531	133500	140699080	17020	17020	17020	17020	0
462	20240531	133400	140699080	17020	17020	17020	17020	0
463	20240531	133300	140699080	17020	17020	17020	17020	0
464	20240531	133200	140699080	17020	17020	17020	17020	60
465	20240531	133100	139677880	16840	16840	16840	16840	0
466	20240531	133000	139677880	16840	16840	16840	16840	0
467	20240531	132900	139677880	16840	16840	16840	16840	0
468	20240531	132800	139677880	16840	16840	16840	16840	0
469	20240531	132700	139677880	16840	16840	16840	16840	0
470	20240531	132600	139677880	16840	16840	16840	16840	0
471	20240531	132500	139677880	16840	16840	16840	16840	0
472	20240531	132400	139677880	16840	16840	16840	16840	0
473	20240531	132300	139677880	16840	16840	16840	16840	0
474	20240531	132200	139677880	16840	16840	16840	16840	0
475	20240531	132100	139677880	16840	16840	16840	16840	0
476	20240531	132000	139677880	16840	16840	16840	16840	0
477	20240531	131900	139677880	16840	16840	16840	16840	0
478	20240531	131800	139677880	16840	16840	16840	16840	0
479	20240531	131700	139677880	16840	16840	16840	16840	0
480	20240531	131600	139677880	16840	16840	16840	16840	0
481	20240531	131500	139677880	16840	16840	16840	16840	0
482	20240531	131400	139677880	16840	16840	16840	16840	10
483	20240531	131300	139509480	17020	17020	17020	17020	0
484	20240531	131200	139509480	17020	17020	17020	17020	0
485	20240531	131100	139509480	17020	17020	17020	17020	0
486	20240531	131000	139509480	17020	17020	17020	17020	0
487	20240531	130900	139509480	17020	17020	17020	17020	0
488	20240531	130800	139509480	17020	17020	17020	17020	0
489	20240531	130700	139509480	17020	17020	17020	17020	0
490	20240531	130600	139509480	17020	17020	17020	17020	0
491	20240531	130500	139509480	17020	17020	17020	17020	0
492	20240531	130400	139509480	17020	17020	17020	17020	0
493	20240531	130300	139509480	17020	17020	17020	17020	0
494	20240531	130200	139509480	17020	17020	17020	17020	0
495	20240531	130100	139509480	17020	17020	17020	17020	118
496	20240531	130000	137501120	17020	17020	17020	17020	0
497	20240531	125900	137501120	17020	17020	17020	17020	0
498	20240531	125800	137501120	17020	17020	17020	17020	0
499	20240531	125700	137501120	17020	17020	17020	17020	0
500	20240531	125600	137501120	17020	17020	17020	17020	0
501	20240531	125500	137501120	17020	17020	17020	17020	0
502	20240531	125400	137501120	17020	17020	17020	17020	0
503	20240531	125300	137501120	17020	17020	17020	17020	0
504	20240531	125200	137501120	17020	17020	17020	17020	0
505	20240531	125100	137501120	17020	17020	17020	17020	0
506	20240531	125000	137501120	17020	17020	17020	17020	0
507	20240531	124900	137501120	17020	17020	17020	17020	0
508	20240531	124800	137501120	17020	17020	17020	17020	0
509	20240531	124700	137501120	17020	17020	17020	17020	0
510	20240531	124600	137501120	17020	17020	17020	17020	0
511	20240531	124500	137501120	17020	17020	17020	17020	0
512	20240531	124400	137501120	17020	17020	17020	17020	0
513	20240531	124300	137501120	17020	17020	17020	17020	0
514	20240531	124200	137501120	17020	17020	17020	17020	0
515	20240531	124100	137501120	17020	17020	17020	17020	0
516	20240531	124000	137501120	17020	17020	17020	17020	0
517	20240531	123900	137501120	17020	17020	17020	17020	0
518	20240531	123800	137501120	17020	17020	17020	17020	0
519	20240531	123700	137501120	17020	17020	17020	17020	0
520	20240531	123600	137501120	17020	17020	17020	17020	0
521	20240531	123500	137501120	17020	17020	17020	17020	0
522	20240531	123400	137501120	17020	17020	17020	17020	0
523	20240531	123300	137501120	17020	17020	17020	17020	0
524	20240531	123200	137501120	17020	17020	17020	17020	0
525	20240531	123100	137501120	17020	17020	17020	17020	0
526	20240531	123000	137501120	17020	17020	17020	17020	0
527	20240531	122900	137501120	17020	17020	17020	17020	0
528	20240531	122800	137501120	17020	17020	17020	17020	0
529	20240531	122700	137501120	17020	17020	17020	17020	0
530	20240531	122600	137501120	17020	17020	17020	17020	0
531	20240531	122500	137501120	17020	17020	17020	17020	0
532	20240531	122400	137501120	17020	17020	17020	17020	0
533	20240531	122300	137501120	17020	17020	17020	17020	0
534	20240531	122200	137501120	17020	17020	17020	17020	0
535	20240531	122100	137501120	17020	17020	17020	17020	0
536	20240531	122000	137501120	17020	17020	17020	17020	0
537	20240531	121900	137501120	17020	16840	17020	16840	28
538	20240531	121800	137029420	16840	16840	16840	16840	0
539	20240531	121700	137029420	16840	16840	16840	16840	1
540	20240531	121600	137012580	16800	16800	16800	16800	0
541	20240531	121500	137012580	16800	16800	16800	16800	0
542	20240531	121400	137012580	16800	16810	16810	16800	745
543	20240531	121300	124495460	16810	16810	16810	16810	0
544	20240531	121200	124495460	16810	16850	16850	16810	200
545	20240531	121100	121130020	16850	16850	16850	16850	0
546	20240531	121000	121130020	16850	16890	16890	16850	303
547	20240531	120900	116019890	16900	16920	16920	16900	12
548	20240531	120800	115817050	16920	16920	16920	16920	30
549	20240531	120700	115309450	16920	16920	16920	16920	0
550	20240531	120600	115309450	16920	16920	16920	16920	0
551	20240531	120500	115309450	16920	16920	16920	16920	0
552	20240531	120400	115309450	16920	16920	16920	16920	0
553	20240531	120300	115309450	16920	16920	16920	16920	0
554	20240531	120200	115309450	16920	16920	16920	16920	18
555	20240531	120100	115004890	16920	16920	16920	16920	0
556	20240531	120000	115004890	16920	16920	16920	16920	49
557	20240531	115900	114175810	16880	16880	16880	16880	0
558	20240531	115800	114175810	16880	16880	16880	16880	0
559	20240531	115700	114175810	16880	16880	16880	16880	0
560	20240531	115600	114175810	16880	16880	16880	16880	0
561	20240531	115500	114175810	16880	16880	16880	16880	0
562	20240531	115400	114175810	16880	16880	16880	16880	0
563	20240531	115300	114175810	16880	16880	16880	16880	0
564	20240531	115200	114175810	16880	16880	16880	16880	0
565	20240531	115100	114175810	16880	16880	16880	16880	0
566	20240531	115000	114175810	16880	16880	16880	16880	0
567	20240531	114900	114175810	16880	16880	16880	16880	10
568	20240531	114800	114007010	16910	16910	16910	16910	0
569	20240531	114700	114007010	16910	16910	16910	16910	0
570	20240531	114600	114007010	16910	16910	16910	16910	0
571	20240531	114500	114007010	16910	16910	16910	16910	94
572	20240531	114400	112417470	16910	16910	16910	16910	0
573	20240531	114300	112417470	16910	16910	16910	16910	0
574	20240531	114200	112417470	16910	16910	16910	16910	0
575	20240531	114100	112417470	16910	16910	16910	16910	0
576	20240531	114000	112417470	16910	16910	16910	16910	0
577	20240531	113900	112417470	16910	16910	16910	16910	50
578	20240531	113800	111571970	16880	16880	16880	16880	0
579	20240531	113700	111571970	16880	16880	16880	16880	0
580	20240531	113600	111571970	16880	16880	16880	16880	0
581	20240531	113500	111571970	16880	16880	16880	16880	0
582	20240531	113400	111571970	16880	16880	16880	16880	0
583	20240531	113300	111571970	16880	16880	16880	16880	0
584	20240531	113200	111571970	16880	16890	16890	16880	128
585	20240531	113100	109411050	16880	16880	16880	16880	0
586	20240531	113000	109411050	16880	16880	16880	16880	0
587	20240531	112900	109411050	16880	16880	16880	16880	0
588	20240531	112800	109411050	16880	16880	16880	16880	0
589	20240531	112700	109411050	16880	16880	16880	16880	20
590	20240531	112600	109073450	16850	16850	16850	16850	0
591	20240531	112500	109073450	16850	16850	16850	16850	0
592	20240531	112400	109073450	16850	16850	16850	16850	0
593	20240531	112300	109073450	16850	16850	16850	16850	0
594	20240531	112200	109073450	16850	16850	16850	16850	0
595	20240531	112100	109073450	16850	16850	16850	16850	0
596	20240531	112000	109073450	16850	16850	16850	16850	0
597	20240531	111900	109073450	16850	16850	16850	16850	0
598	20240531	111800	109073450	16850	16850	16850	16850	0
599	20240531	111700	109073450	16850	16850	16850	16850	0
600	20240531	111600	109073450	16850	16850	16850	16850	0
601	20240531	111500	109073450	16850	16850	16850	16850	0
602	20240531	111400	109073450	16850	16850	16850	16850	4
603	20240531	111300	109006050	16900	16900	16900	16900	0
604	20240531	111200	109006050	16900	16910	16910	16900	3
605	20240531	111100	108955340	16920	16980	16980	16920	510
606	20240531	111000	100295870	16990	16990	16990	16990	50
607	20240531	110900	99446370	16990	16990	16990	16990	0
608	20240531	110800	99446370	16990	16990	16990	16990	199
609	20240531	110700	96065360	17000	17000	17000	17000	0
610	20240531	110600	96065360	17000	17020	17020	17000	899
611	20240531	110500	80766460	17020	17020	17020	17020	9
612	20240531	110400	80613280	17050	17050	17050	17050	0
613	20240531	110300	80613280	17050	17070	17070	17050	177
614	20240531	110200	77595390	17090	17100	17100	17090	353
615	20240531	110100	71559600	17130	17130	17130	17130	0
616	20240531	110000	71559600	17130	17130	17130	17130	0
617	20240531	105900	71559600	17130	17130	17130	17130	0
618	20240531	105800	71559600	17130	17130	17130	17130	0
619	20240531	105700	71559600	17130	17130	17130	17130	0
620	20240531	105600	71559600	17130	17130	17130	17130	0
621	20240531	105500	71559600	17130	17130	17130	17130	0
622	20240531	105400	71559600	17130	17130	17130	17130	0
623	20240531	105300	71559600	17130	17130	17130	17130	0
624	20240531	105200	71559600	17130	17130	17130	17130	0
625	20240531	105100	71559600	17130	17130	17130	17130	0
626	20240531	105000	71559600	17130	17130	17130	17130	0
627	20240531	104900	71559600	17130	17130	17130	17130	0
628	20240531	104800	71559600	17130	17130	17130	17130	0
629	20240531	104700	71559600	17130	17140	17140	17130	93
630	20240531	104600	69965690	17140	17140	17140	17140	0
631	20240531	104500	69965690	17140	17140	17140	17140	0
632	20240531	104400	69965690	17140	17140	17140	17140	0
633	20240531	104300	69965690	17140	17140	17140	17140	0
634	20240531	104200	69965690	17140	17140	17140	17140	0
635	20240531	104100	69965690	17140	17140	17140	17140	0
636	20240531	104000	69965690	17140	17140	17140	17140	0
637	20240531	103900	69965690	17140	17140	17140	17140	0
638	20240531	103800	69965690	17140	17140	17140	17140	0
639	20240531	103700	69965690	17140	17140	17140	17140	0
640	20240531	103600	69965690	17140	17140	17140	17140	0
641	20240531	103500	69965690	17140	17140	17140	17140	10
642	20240531	103400	69794290	17140	17140	17140	17140	0
643	20240531	103300	69794290	17140	17140	17140	17140	0
644	20240531	103200	69794290	17140	17140	17140	17140	0
645	20240531	103100	69794290	17140	17140	17140	17140	0
646	20240531	103000	69794290	17140	17140	17140	17140	0
647	20240531	102900	69794290	17140	17140	17140	17140	0
648	20240531	102800	69794290	17140	17140	17140	17140	0
649	20240531	102700	69794290	17140	17140	17140	17140	0
650	20240531	102600	69794290	17140	17140	17140	17140	0
651	20240531	102500	69794290	17140	17140	17140	17140	0
652	20240531	102400	69794290	17140	17140	17140	17140	0
653	20240531	102300	69794290	17140	17150	17150	17140	500
654	20240531	102200	61223270	17260	17260	17260	17260	0
655	20240531	102100	61223270	17260	17260	17260	17260	0
656	20240531	102000	61223270	17260	17260	17260	17260	0
657	20240531	101900	61223270	17260	17260	17260	17260	0
658	20240531	101800	61223270	17260	17260	17260	17260	0
659	20240531	101700	61223270	17260	17260	17260	17260	0
660	20240531	101600	61223270	17260	17260	17260	17260	0
661	20240531	101500	61223270	17260	17260	17260	17260	0
662	20240531	101400	61223270	17260	17260	17260	17260	0
663	20240531	101300	61223270	17260	17260	17260	17260	0
664	20240531	101200	61223270	17260	17260	17260	17260	800
665	20240531	101100	47415270	17260	17260	17260	17260	0
666	20240531	101000	47415270	17260	17150	17260	17150	14
667	20240531	100900	47174620	17270	17270	17270	17270	0
668	20240531	100800	47174620	17270	17270	17270	17270	1
669	20240531	100700	47157350	17270	17270	17270	17270	0
670	20240531	100600	47157350	17270	17270	17270	17270	0
671	20240531	100500	47157350	17270	17270	17270	17270	0
672	20240531	100400	47157350	17270	17270	17270	17270	0
673	20240531	100300	47157350	17270	17270	17270	17270	0
674	20240531	100200	47157350	17270	17270	17270	17270	0
675	20240531	100100	47157350	17270	17270	17270	17270	0
676	20240531	100000	47157350	17270	17270	17270	17270	1
677	20240531	095900	47140080	17270	17270	17270	17270	1
678	20240531	095800	47122810	17270	17270	17270	17270	0
679	20240531	095700	47122810	17270	17270	17270	17270	0
680	20240531	095600	47122810	17270	17270	17270	17270	1
681	20240531	095500	47105540	17270	17150	17270	17150	20
682	20240531	095400	46761940	17270	17270	17270	17270	0
683	20240531	095300	46761940	17270	17270	17270	17270	0
684	20240531	095200	46761940	17270	17270	17270	17270	0
685	20240531	095100	46761940	17270	17270	17270	17270	0
686	20240531	095000	46761940	17270	17270	17270	17270	0
687	20240531	094900	46761940	17270	17270	17270	17270	0
688	20240531	094800	46761940	17270	17200	17270	17200	6
689	20240531	094700	46658390	17270	17270	17270	17270	0
690	20240531	094600	46658390	17270	17270	17270	17270	0
691	20240531	094500	46658390	17270	17270	17270	17270	0
692	20240531	094400	46658390	17270	17270	17270	17270	5
693	20240531	094300	46572040	17160	17200	17200	17160	82
694	20240531	094200	45163560	17270	17270	17270	17270	0
695	20240531	094100	45163560	17270	17270	17270	17270	0
696	20240531	094000	45163560	17270	17270	17270	17270	0
697	20240531	093900	45163560	17270	17270	17270	17270	0
698	20240531	093800	45163560	17270	17270	17270	17270	0
699	20240531	093700	45163560	17270	17270	17270	17270	100
700	20240531	093600	43436560	17270	17270	17270	17270	0
701	20240531	093500	43436560	17270	17270	17270	17270	0
702	20240531	093400	43436560	17270	17270	17270	17270	0
703	20240531	093300	43436560	17270	17440	17450	17270	215
704	20240531	093200	39718720	17450	17450	17450	17450	0
705	20240531	093100	39718720	17450	17450	17450	17450	0
706	20240531	093000	39718720	17450	17450	17450	17450	0
707	20240531	092900	39718720	17450	17450	17450	17450	0
708	20240531	092800	39718720	17450	17450	17450	17450	0
709	20240531	092700	39718720	17450	17450	17450	17450	0
710	20240531	092600	39718720	17450	17450	17450	17450	0
711	20240531	092500	39718720	17450	17450	17450	17450	0
712	20240531	092400	39718720	17450	17450	17450	17450	20
713	20240531	092300	39369720	17470	17470	17470	17470	0
714	20240531	092200	39369720	17470	17470	17470	17470	0
715	20240531	092100	39369720	17470	17470	17470	17470	0
716	20240531	092000	39369720	17470	17470	17470	17470	1
717	20240531	091900	39352250	17470	17470	17470	17470	10
718	20240531	091800	39177550	17270	17270	17270	17270	28
719	20240531	091700	38693990	17270	17270	17270	17270	1218
720	20240531	091600	17659130	17270	17270	17270	17270	10
721	20240531	091500	17486430	17270	17270	17270	17270	0
722	20240531	091400	17486430	17270	17270	17270	17270	0
723	20240531	091300	17486430	17270	17270	17270	17270	6
724	20240531	091200	17382810	17100	17100	17100	17100	5
725	20240531	091100	17297310	17270	17270	17270	17270	60
726	20240531	091000	16261110	17270	17270	17270	17270	0
727	20240531	090900	16261110	17270	17270	17270	17270	29
728	20240531	090800	15760280	17270	17270	17270	17270	0
729	20240531	090700	15760280	17270	17270	17270	17270	30
730	20240531	090600	15242180	17270	17270	17270	17270	121
731	20240531	090500	13152510	17270	17270	17270	17270	0
732	20240531	090400	13152510	17270	17280	17280	17270	691
733	20240531	090300	1214140	17280	17280	17280	17280	20
734	20240531	090200	868540	17270	17270	17270	17270	0
735	20240531	090100	868540	17270	17270	17270	17270	0
736	20240531	090000	868540	17270	17510	17510	17270	50