KissMeData/352700/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	212200	55890500	3050	3050	3050	3050	2649
3	20240531	212100	55890500	3050	3050	3050	3050	0
4	20240531	212000	55890500	3050	3050	3050	3050	0
5	20240531	211900	55890500	3050	3050	3050	3050	0
6	20240531	211800	55890500	3050	3050	3050	3050	0
7	20240531	211700	55890500	3050	3050	3050	3050	0
8	20240531	211600	55890500	3050	3050	3050	3050	0
9	20240531	211500	55890500	3050	3050	3050	3050	0
10	20240531	211400	55890500	3050	3050	3050	3050	0
11	20240531	211300	55890500	3050	3050	3050	3050	0
12	20240531	211200	55890500	3050	3050	3050	3050	0
13	20240531	211100	55890500	3050	3050	3050	3050	0
14	20240531	211000	55890500	3050	3050	3050	3050	0
15	20240531	210900	55890500	3050	3050	3050	3050	0
16	20240531	210800	55890500	3050	3050	3050	3050	0
17	20240531	210700	55890500	3050	3050	3050	3050	0
18	20240531	210600	55890500	3050	3050	3050	3050	0
19	20240531	210500	55890500	3050	3050	3050	3050	0
20	20240531	210400	55890500	3050	3050	3050	3050	0
21	20240531	210300	55890500	3050	3050	3050	3050	0
22	20240531	210200	55890500	3050	3050	3050	3050	0
23	20240531	210100	55890500	3050	3050	3050	3050	0
24	20240531	210000	55890500	3050	3050	3050	3050	0
25	20240531	205900	55890500	3050	3050	3050	3050	0
26	20240531	205800	55890500	3050	3050	3050	3050	0
27	20240531	205700	55890500	3050	3050	3050	3050	0
28	20240531	205600	55890500	3050	3050	3050	3050	0
29	20240531	205500	55890500	3050	3050	3050	3050	0
30	20240531	205400	55890500	3050	3050	3050	3050	0
31	20240531	205300	55890500	3050	3050	3050	3050	0
32	20240531	205200	55890500	3050	3050	3050	3050	2649
33	20240531	205100	55890500	3050	3050	3050	3050	0
34	20240531	205000	55890500	3050	3050	3050	3050	0
35	20240531	204900	55890500	3050	3050	3050	3050	0
36	20240531	204800	55890500	3050	3050	3050	3050	0
37	20240531	204700	55890500	3050	3050	3050	3050	0
38	20240531	204600	55890500	3050	3050	3050	3050	0
39	20240531	204500	55890500	3050	3050	3050	3050	0
40	20240531	204400	55890500	3050	3050	3050	3050	0
41	20240531	204300	55890500	3050	3050	3050	3050	0
42	20240531	204200	55890500	3050	3050	3050	3050	0
43	20240531	204100	55890500	3050	3050	3050	3050	0
44	20240531	204000	55890500	3050	3050	3050	3050	0
45	20240531	203900	55890500	3050	3050	3050	3050	0
46	20240531	203800	55890500	3050	3050	3050	3050	0
47	20240531	203700	55890500	3050	3050	3050	3050	0
48	20240531	203600	55890500	3050	3050	3050	3050	0
49	20240531	203500	55890500	3050	3050	3050	3050	0
50	20240531	203400	55890500	3050	3050	3050	3050	0
51	20240531	203300	55890500	3050	3050	3050	3050	0
52	20240531	203200	55890500	3050	3050	3050	3050	0
53	20240531	203100	55890500	3050	3050	3050	3050	0
54	20240531	203000	55890500	3050	3050	3050	3050	0
55	20240531	202900	55890500	3050	3050	3050	3050	0
56	20240531	202800	55890500	3050	3050	3050	3050	0
57	20240531	202700	55890500	3050	3050	3050	3050	0
58	20240531	202600	55890500	3050	3050	3050	3050	0
59	20240531	202500	55890500	3050	3050	3050	3050	0
60	20240531	202400	55890500	3050	3050	3050	3050	0
61	20240531	202300	55890500	3050	3050	3050	3050	0
62	20240531	202200	55890500	3050	3050	3050	3050	2649
63	20240531	202100	55890500	3050	3050	3050	3050	0
64	20240531	202000	55890500	3050	3050	3050	3050	0
65	20240531	201900	55890500	3050	3050	3050	3050	0
66	20240531	201800	55890500	3050	3050	3050	3050	0
67	20240531	201700	55890500	3050	3050	3050	3050	0
68	20240531	201600	55890500	3050	3050	3050	3050	0
69	20240531	201500	55890500	3050	3050	3050	3050	0
70	20240531	201400	55890500	3050	3050	3050	3050	0
71	20240531	201300	55890500	3050	3050	3050	3050	0
72	20240531	201200	55890500	3050	3050	3050	3050	0
73	20240531	201100	55890500	3050	3050	3050	3050	0
74	20240531	201000	55890500	3050	3050	3050	3050	0
75	20240531	200900	55890500	3050	3050	3050	3050	0
76	20240531	200800	55890500	3050	3050	3050	3050	0
77	20240531	200700	55890500	3050	3050	3050	3050	0
78	20240531	200600	55890500	3050	3050	3050	3050	0
79	20240531	200500	55890500	3050	3050	3050	3050	0
80	20240531	200400	55890500	3050	3050	3050	3050	0
81	20240531	200300	55890500	3050	3050	3050	3050	0
82	20240531	200200	55890500	3050	3050	3050	3050	0
83	20240531	200100	55890500	3050	3050	3050	3050	0
84	20240531	200000	55890500	3050	3050	3050	3050	0
85	20240531	195900	55890500	3050	3050	3050	3050	0
86	20240531	195800	55890500	3050	3050	3050	3050	0
87	20240531	195700	55890500	3050	3050	3050	3050	0
88	20240531	195600	55890500	3050	3050	3050	3050	0
89	20240531	195500	55890500	3050	3050	3050	3050	0
90	20240531	195400	55890500	3050	3050	3050	3050	0
91	20240531	195300	55890500	3050	3050	3050	3050	0
92	20240531	195200	55890500	3050	3050	3050	3050	2649
93	20240531	195100	55890500	3050	3050	3050	3050	0
94	20240531	195000	55890500	3050	3050	3050	3050	0
95	20240531	194900	55890500	3050	3050	3050	3050	0
96	20240531	194800	55890500	3050	3050	3050	3050	0
97	20240531	194700	55890500	3050	3050	3050	3050	0
98	20240531	194600	55890500	3050	3050	3050	3050	0
99	20240531	194500	55890500	3050	3050	3050	3050	0
100	20240531	194400	55890500	3050	3050	3050	3050	0
101	20240531	194300	55890500	3050	3050	3050	3050	0
102	20240531	194200	55890500	3050	3050	3050	3050	0
103	20240531	194100	55890500	3050	3050	3050	3050	0
104	20240531	194000	55890500	3050	3050	3050	3050	0
105	20240531	193900	55890500	3050	3050	3050	3050	0
106	20240531	193800	55890500	3050	3050	3050	3050	0
107	20240531	193700	55890500	3050	3050	3050	3050	0
108	20240531	193600	55890500	3050	3050	3050	3050	0
109	20240531	193500	55890500	3050	3050	3050	3050	0
110	20240531	193400	55890500	3050	3050	3050	3050	0
111	20240531	193300	55890500	3050	3050	3050	3050	0
112	20240531	193200	55890500	3050	3050	3050	3050	0
113	20240531	193100	55890500	3050	3050	3050	3050	0
114	20240531	193000	55890500	3050	3050	3050	3050	0
115	20240531	192900	55890500	3050	3050	3050	3050	0
116	20240531	192800	55890500	3050	3050	3050	3050	0
117	20240531	192700	55890500	3050	3050	3050	3050	0
118	20240531	192600	55890500	3050	3050	3050	3050	0
119	20240531	192500	55890500	3050	3050	3050	3050	0
120	20240531	192400	55890500	3050	3050	3050	3050	0
121	20240531	192300	55890500	3050	3050	3050	3050	0
122	20240531	192200	55890500	3050	3050	3050	3050	2649
123	20240531	192100	55890500	3050	3050	3050	3050	0
124	20240531	192000	55890500	3050	3050	3050	3050	0
125	20240531	191900	55890500	3050	3050	3050	3050	0
126	20240531	191800	55890500	3050	3050	3050	3050	0
127	20240531	191700	55890500	3050	3050	3050	3050	0
128	20240531	191600	55890500	3050	3050	3050	3050	0
129	20240531	191500	55890500	3050	3050	3050	3050	0
130	20240531	191400	55890500	3050	3050	3050	3050	0
131	20240531	191300	55890500	3050	3050	3050	3050	0
132	20240531	191200	55890500	3050	3050	3050	3050	0
133	20240531	191100	55890500	3050	3050	3050	3050	0
134	20240531	191000	55890500	3050	3050	3050	3050	0
135	20240531	190900	55890500	3050	3050	3050	3050	0
136	20240531	190800	55890500	3050	3050	3050	3050	0
137	20240531	190700	55890500	3050	3050	3050	3050	0
138	20240531	190600	55890500	3050	3050	3050	3050	0
139	20240531	190500	55890500	3050	3050	3050	3050	0
140	20240531	190400	55890500	3050	3050	3050	3050	0
141	20240531	190300	55890500	3050	3050	3050	3050	0
142	20240531	190200	55890500	3050	3050	3050	3050	0
143	20240531	190100	55890500	3050	3050	3050	3050	0
144	20240531	190000	55890500	3050	3050	3050	3050	0
145	20240531	185900	55890500	3050	3050	3050	3050	0
146	20240531	185800	55890500	3050	3050	3050	3050	0
147	20240531	185700	55890500	3050	3050	3050	3050	0
148	20240531	185600	55890500	3050	3050	3050	3050	0
149	20240531	185500	55890500	3050	3050	3050	3050	0
150	20240531	185400	55890500	3050	3050	3050	3050	0
151	20240531	185300	55890500	3050	3050	3050	3050	0
152	20240531	185200	55890500	3050	3050	3050	3050	2649
153	20240531	185100	55890500	3050	3050	3050	3050	0
154	20240531	185000	55890500	3050	3050	3050	3050	0
155	20240531	184900	55890500	3050	3050	3050	3050	0
156	20240531	184800	55890500	3050	3050	3050	3050	0
157	20240531	184700	55890500	3050	3050	3050	3050	0
158	20240531	184600	55890500	3050	3050	3050	3050	0
159	20240531	184500	55890500	3050	3050	3050	3050	0
160	20240531	184400	55890500	3050	3050	3050	3050	0
161	20240531	184300	55890500	3050	3050	3050	3050	0
162	20240531	184200	55890500	3050	3050	3050	3050	0
163	20240531	184100	55890500	3050	3050	3050	3050	0
164	20240531	184000	55890500	3050	3050	3050	3050	0
165	20240531	183900	55890500	3050	3050	3050	3050	0
166	20240531	183800	55890500	3050	3050	3050	3050	0
167	20240531	183700	55890500	3050	3050	3050	3050	0
168	20240531	183600	55890500	3050	3050	3050	3050	0
169	20240531	183500	55890500	3050	3050	3050	3050	0
170	20240531	183400	55890500	3050	3050	3050	3050	0
171	20240531	183300	55890500	3050	3050	3050	3050	0
172	20240531	183200	55890500	3050	3050	3050	3050	0
173	20240531	183100	55890500	3050	3050	3050	3050	0
174	20240531	183000	55890500	3050	3050	3050	3050	0
175	20240531	182900	55890500	3050	3050	3050	3050	0
176	20240531	182800	55890500	3050	3050	3050	3050	0
177	20240531	182700	55890500	3050	3050	3050	3050	0
178	20240531	182600	55890500	3050	3050	3050	3050	0
179	20240531	182500	55890500	3050	3050	3050	3050	0
180	20240531	182400	55890500	3050	3050	3050	3050	0
181	20240531	182300	55890500	3050	3050	3050	3050	0
182	20240531	182200	55890500	3050	3050	3050	3050	2649
183	20240531	182100	55890500	3050	3050	3050	3050	0
184	20240531	182000	55890500	3050	3050	3050	3050	0
185	20240531	181900	55890500	3050	3050	3050	3050	0
186	20240531	181800	55890500	3050	3050	3050	3050	0
187	20240531	181700	55890500	3050	3050	3050	3050	0
188	20240531	181600	55890500	3050	3050	3050	3050	0
189	20240531	181500	55890500	3050	3050	3050	3050	0
190	20240531	181400	55890500	3050	3050	3050	3050	0
191	20240531	181300	55890500	3050	3050	3050	3050	0
192	20240531	181200	55890500	3050	3050	3050	3050	0
193	20240531	181100	55890500	3050	3050	3050	3050	0
194	20240531	181000	55890500	3050	3050	3050	3050	0
195	20240531	180900	55890500	3050	3050	3050	3050	0
196	20240531	180800	55890500	3050	3050	3050	3050	0
197	20240531	180700	55890500	3050	3050	3050	3050	0
198	20240531	180600	55890500	3050	3050	3050	3050	0
199	20240531	180500	55890500	3050	3050	3050	3050	0
200	20240531	180400	55890500	3050	3050	3050	3050	0
201	20240531	180300	55890500	3050	3050	3050	3050	0
202	20240531	180200	55890500	3050	3050	3050	3050	0
203	20240531	180100	55890500	3050	3050	3050	3050	0
204	20240531	180000	55890500	3050	3050	3050	3050	0
205	20240531	175900	55890500	3050	3050	3050	3050	0
206	20240531	175800	55890500	3050	3050	3050	3050	0
207	20240531	175700	55890500	3050	3050	3050	3050	0
208	20240531	175600	55890500	3050	3050	3050	3050	0
209	20240531	175500	55890500	3050	3050	3050	3050	0
210	20240531	175400	55890500	3050	3050	3050	3050	0
211	20240531	175300	55890500	3050	3050	3050	3050	0
212	20240531	175200	55890500	3050	3050	3050	3050	2649
213	20240531	175100	55890500	3050	3050	3050	3050	0
214	20240531	175000	55890500	3050	3050	3050	3050	0
215	20240531	174900	55890500	3050	3050	3050	3050	0
216	20240531	174800	55890500	3050	3050	3050	3050	0
217	20240531	174700	55890500	3050	3050	3050	3050	0
218	20240531	174600	55890500	3050	3050	3050	3050	0
219	20240531	174500	55890500	3050	3050	3050	3050	0
220	20240531	174400	55890500	3050	3050	3050	3050	0
221	20240531	174300	55890500	3050	3050	3050	3050	0
222	20240531	174200	55890500	3050	3050	3050	3050	0
223	20240531	174100	55890500	3050	3050	3050	3050	0
224	20240531	174000	55890500	3050	3050	3050	3050	0
225	20240531	173900	55890500	3050	3050	3050	3050	0
226	20240531	173800	55890500	3050	3050	3050	3050	0
227	20240531	173700	55890500	3050	3050	3050	3050	0
228	20240531	173600	55890500	3050	3050	3050	3050	0
229	20240531	173500	55890500	3050	3050	3050	3050	0
230	20240531	173400	55890500	3050	3050	3050	3050	0
231	20240531	173300	55890500	3050	3050	3050	3050	0
232	20240531	173200	55890500	3050	3050	3050	3050	0
233	20240531	173100	55890500	3050	3050	3050	3050	0
234	20240531	173000	55890500	3050	3050	3050	3050	0
235	20240531	172900	55890500	3050	3050	3050	3050	0
236	20240531	172800	55890500	3050	3050	3050	3050	0
237	20240531	172700	55890500	3050	3050	3050	3050	0
238	20240531	172600	55890500	3050	3050	3050	3050	0
239	20240531	172500	55890500	3050	3050	3050	3050	0
240	20240531	172400	55890500	3050	3050	3050	3050	0
241	20240531	172300	55890500	3050	3050	3050	3050	0
242	20240531	172200	55890500	3050	3050	3050	3050	2649
243	20240531	172100	55890500	3050	3050	3050	3050	0
244	20240531	172000	55890500	3050	3050	3050	3050	0
245	20240531	171900	55890500	3050	3050	3050	3050	0
246	20240531	171800	55890500	3050	3050	3050	3050	0
247	20240531	171700	55890500	3050	3050	3050	3050	0
248	20240531	171600	55890500	3050	3050	3050	3050	0
249	20240531	171500	55890500	3050	3050	3050	3050	0
250	20240531	171400	55890500	3050	3050	3050	3050	0
251	20240531	171300	55890500	3050	3050	3050	3050	0
252	20240531	171200	55890500	3050	3050	3050	3050	0
253	20240531	171100	55890500	3050	3050	3050	3050	0
254	20240531	171000	55890500	3050	3050	3050	3050	0
255	20240531	170900	55890500	3050	3050	3050	3050	0
256	20240531	170800	55890500	3050	3050	3050	3050	0
257	20240531	170700	55890500	3050	3050	3050	3050	0
258	20240531	170600	55890500	3050	3050	3050	3050	0
259	20240531	170500	55890500	3050	3050	3050	3050	0
260	20240531	170400	55890500	3050	3050	3050	3050	0
261	20240531	170300	55890500	3050	3050	3050	3050	0
262	20240531	170200	55890500	3050	3050	3050	3050	0
263	20240531	170100	55890500	3050	3050	3050	3050	0
264	20240531	170000	55890500	3050	3050	3050	3050	0
265	20240531	165900	55890500	3050	3050	3050	3050	0
266	20240531	165800	55890500	3050	3050	3050	3050	0
267	20240531	165700	55890500	3050	3050	3050	3050	0
268	20240531	165600	55890500	3050	3050	3050	3050	0
269	20240531	165500	55890500	3050	3050	3050	3050	0
270	20240531	165400	55890500	3050	3050	3050	3050	0
271	20240531	165300	55890500	3050	3050	3050	3050	0
272	20240531	165200	55890500	3050	3050	3050	3050	2649
273	20240531	165100	55890500	3050	3050	3050	3050	0
274	20240531	165000	55890500	3050	3050	3050	3050	0
275	20240531	164900	55890500	3050	3050	3050	3050	0
276	20240531	164800	55890500	3050	3050	3050	3050	0
277	20240531	164700	55890500	3050	3050	3050	3050	0
278	20240531	164600	55890500	3050	3050	3050	3050	0
279	20240531	164500	55890500	3050	3050	3050	3050	0
280	20240531	164400	55890500	3050	3050	3050	3050	0
281	20240531	164300	55890500	3050	3050	3050	3050	0
282	20240531	164200	55890500	3050	3050	3050	3050	0
283	20240531	164100	55890500	3050	3050	3050	3050	0
284	20240531	164000	55890500	3050	3050	3050	3050	0
285	20240531	163900	55890500	3050	3050	3050	3050	0
286	20240531	163800	55890500	3050	3050	3050	3050	0
287	20240531	163700	55890500	3050	3050	3050	3050	0
288	20240531	163600	55890500	3050	3050	3050	3050	0
289	20240531	163500	55890500	3050	3050	3050	3050	0
290	20240531	163400	55890500	3050	3050	3050	3050	0
291	20240531	163300	55890500	3050	3050	3050	3050	0
292	20240531	163200	55890500	3050	3050	3050	3050	0
293	20240531	163100	55890500	3050	3050	3050	3050	0
294	20240531	163000	55890500	3050	3050	3050	3050	0
295	20240531	162900	55890500	3050	3050	3050	3050	0
296	20240531	162800	55890500	3050	3050	3050	3050	0
297	20240531	162700	55890500	3050	3050	3050	3050	0
298	20240531	162600	55890500	3050	3050	3050	3050	0
299	20240531	162500	55890500	3050	3050	3050	3050	0
300	20240531	162400	55890500	3050	3050	3050	3050	0
301	20240531	162300	55890500	3050	3050	3050	3050	0
302	20240531	162200	55890500	3050	3050	3050	3050	2649
303	20240531	162100	55890500	3050	3050	3050	3050	0
304	20240531	162000	55890500	3050	3050	3050	3050	0
305	20240531	161900	55890500	3050	3050	3050	3050	0
306	20240531	161800	55890500	3050	3050	3050	3050	0
307	20240531	161700	55890500	3050	3050	3050	3050	0
308	20240531	161600	55890500	3050	3050	3050	3050	0
309	20240531	161500	55890500	3050	3050	3050	3050	0
310	20240531	161400	55890500	3050	3050	3050	3050	0
311	20240531	161300	55890500	3050	3050	3050	3050	0
312	20240531	161200	55890500	3050	3050	3050	3050	0
313	20240531	161100	55890500	3050	3050	3050	3050	0
314	20240531	161000	55890500	3050	3050	3050	3050	0
315	20240531	160900	55890500	3050	3050	3050	3050	0
316	20240531	160800	55890500	3050	3050	3050	3050	0
317	20240531	160700	55890500	3050	3050	3050	3050	0
318	20240531	160600	55890500	3050	3050	3050	3050	0
319	20240531	160500	55890500	3050	3050	3050	3050	0
320	20240531	160400	55890500	3050	3050	3050	3050	0
321	20240531	160300	55890500	3050	3050	3050	3050	0
322	20240531	160200	55890500	3050	3050	3050	3050	0
323	20240531	160100	55890500	3050	3050	3050	3050	0
324	20240531	160000	55890500	3050	3050	3050	3050	0
325	20240531	155900	55890500	3050	3050	3050	3050	0
326	20240531	155800	55890500	3050	3050	3050	3050	0
327	20240531	155700	55890500	3050	3050	3050	3050	0
328	20240531	155600	55890500	3050	3050	3050	3050	0
329	20240531	155500	55890500	3050	3050	3050	3050	0
330	20240531	155400	55890500	3050	3050	3050	3050	0
331	20240531	155300	55890500	3050	3050	3050	3050	0
332	20240531	155200	55890500	3050	3050	3050	3050	2649
333	20240531	155100	55890500	3050	3050	3050	3050	0
334	20240531	155000	55890500	3050	3050	3050	3050	0
335	20240531	154900	55890500	3050	3050	3050	3050	0
336	20240531	154800	55890500	3050	3050	3050	3050	0
337	20240531	154700	55890500	3050	3050	3050	3050	0
338	20240531	154600	55890500	3050	3050	3050	3050	0
339	20240531	154500	55890500	3050	3050	3050	3050	0
340	20240531	154400	55890500	3050	3050	3050	3050	0
341	20240531	154300	55890500	3050	3050	3050	3050	0
342	20240531	154200	55890500	3050	3050	3050	3050	0
343	20240531	154100	55890500	3050	3050	3050	3050	0
344	20240531	154000	55890500	3050	3050	3050	3050	0
345	20240531	153900	55890500	3050	3050	3050	3050	0
346	20240531	153800	55890500	3050	3050	3050	3050	0
347	20240531	153700	55890500	3050	3050	3050	3050	0
348	20240531	153600	55890500	3050	3050	3050	3050	0
349	20240531	153500	55890500	3050	3050	3050	3050	0
350	20240531	153400	55890500	3050	3050	3050	3050	0
351	20240531	153300	55890500	3050	3050	3050	3050	0
352	20240531	153200	55890500	3050	3050	3050	3050	0
353	20240531	153100	55890500	3050	3050	3050	3050	0
354	20240531	153000	55890500	3050	3050	3050	3050	2649
355	20240531	152900	47811050	3040	3040	3040	3040	0
356	20240531	152800	47811050	3040	3040	3040	3040	0
357	20240531	152700	47811050	3040	3040	3040	3040	0
358	20240531	152600	47811050	3040	3040	3040	3040	0
359	20240531	152500	47811050	3040	3040	3040	3040	0
360	20240531	152400	47811050	3040	3040	3040	3040	0
361	20240531	152300	47811050	3040	3040	3040	3040	0
362	20240531	152200	47811050	3040	3040	3040	3040	0
363	20240531	152100	47811050	3040	3040	3040	3040	0
364	20240531	152000	47811050	3040	3040	3040	3040	0
365	20240531	151900	47811050	3040	3035	3040	3020	1018
366	20240531	151800	44729490	3040	3010	3040	3010	1981
367	20240531	151700	38724105	3005	2970	3005	2970	1172
368	20240531	151600	35219015	2970	2970	2970	2970	7
369	20240531	151500	35198225	2970	2970	2970	2960	24
370	20240531	151400	35127155	2965	2965	2965	2965	3
371	20240531	151300	35118260	2965	2965	2965	2965	29
372	20240531	151200	35032275	2965	2965	2965	2965	0
373	20240531	151100	35032275	2965	2965	2965	2965	0
374	20240531	151000	35032275	2965	2965	2965	2965	14
375	20240531	150900	34990765	2965	2965	2965	2965	0
376	20240531	150800	34990765	2965	2965	2965	2965	0
377	20240531	150700	34990765	2965	2965	2965	2965	0
378	20240531	150600	34990765	2965	2965	2965	2965	33
379	20240531	150500	34892920	2965	2965	2965	2965	42
380	20240531	150400	34768390	2970	2970	2970	2970	0
381	20240531	150300	34768390	2970	2970	2970	2970	0
382	20240531	150200	34768390	2970	2970	2970	2970	0
383	20240531	150100	34768390	2970	2970	2970	2970	0
384	20240531	150000	34768390	2970	2970	2970	2970	0
385	20240531	145900	34768390	2970	2970	2970	2970	0
386	20240531	145800	34768390	2970	2970	2970	2970	0
387	20240531	145700	34768390	2970	2970	2970	2970	0
388	20240531	145600	34768390	2970	2970	2970	2970	0
389	20240531	145500	34768390	2970	2970	2970	2970	0
390	20240531	145400	34768390	2970	2970	2970	2970	20
391	20240531	145300	34708990	2970	2970	2970	2970	1
392	20240531	145200	34706020	2970	2970	2970	2970	0
393	20240531	145100	34706020	2970	2970	2970	2970	0
394	20240531	145000	34706020	2970	2970	2970	2970	0
395	20240531	144900	34706020	2970	2970	2970	2970	0
396	20240531	144800	34706020	2970	2970	2970	2970	0
397	20240531	144700	34706020	2970	2970	2970	2970	0
398	20240531	144600	34706020	2970	2970	2970	2970	0
399	20240531	144500	34706020	2970	2970	2970	2970	0
400	20240531	144400	34706020	2970	2970	2970	2970	0
401	20240531	144300	34706020	2970	2970	2970	2970	0
402	20240531	144200	34706020	2970	2970	2970	2970	0
403	20240531	144100	34706020	2970	2970	2970	2970	0
404	20240531	144000	34706020	2970	2970	2970	2970	1
405	20240531	143900	34703050	2975	2975	2975	2975	0
406	20240531	143800	34703050	2975	2970	2975	2970	7
407	20240531	143700	34682235	2975	2975	2975	2975	0
408	20240531	143600	34682235	2975	2975	2975	2975	0
409	20240531	143500	34682235	2975	2975	2975	2975	0
410	20240531	143400	34682235	2975	2970	2975	2970	3
411	20240531	143300	34673315	2975	2975	2975	2975	0
412	20240531	143200	34673315	2975	2975	2975	2975	0
413	20240531	143100	34673315	2975	2975	2975	2975	0
414	20240531	143000	34673315	2975	2975	2975	2975	0
415	20240531	142900	34673315	2975	2975	2975	2975	0
416	20240531	142800	34673315	2975	2975	2975	2975	0
417	20240531	142700	34673315	2975	2975	2975	2975	0
418	20240531	142600	34673315	2975	2975	2975	2975	0
419	20240531	142500	34673315	2975	2975	2975	2975	0
420	20240531	142400	34673315	2975	2970	2975	2970	18
421	20240531	142300	34619780	2975	2975	2975	2975	0
422	20240531	142200	34619780	2975	2975	2975	2975	0
423	20240531	142100	34619780	2975	2975	2975	2975	0
424	20240531	142000	34619780	2975	2975	2975	2975	0
425	20240531	141900	34619780	2975	2975	2975	2975	0
426	20240531	141800	34619780	2975	2970	2975	2965	64
427	20240531	141700	34429840	2975	2975	2975	2975	0
428	20240531	141600	34429840	2975	2975	2975	2975	0
429	20240531	141500	34429840	2975	2975	2975	2975	0
430	20240531	141400	34429840	2975	2975	2975	2975	0
431	20240531	141300	34429840	2975	2975	2975	2975	0
432	20240531	141200	34429840	2975	2975	2975	2975	0
433	20240531	141100	34429840	2975	2975	2975	2975	0
434	20240531	141000	34429840	2975	2975	2975	2975	0
435	20240531	140900	34429840	2975	2975	2975	2975	0
436	20240531	140800	34429840	2975	2975	2975	2975	50
437	20240531	140700	34281090	2975	2975	2975	2975	0
438	20240531	140600	34281090	2975	2975	2975	2975	0
439	20240531	140500	34281090	2975	2975	2975	2975	0
440	20240531	140400	34281090	2975	2975	2975	2975	0
441	20240531	140300	34281090	2975	2975	2975	2975	0
442	20240531	140200	34281090	2975	2975	2975	2975	0
443	20240531	140100	34281090	2975	2975	2975	2975	0
444	20240531	140000	34281090	2975	2975	2975	2975	0
445	20240531	135900	34281090	2975	2975	2975	2975	0
446	20240531	135800	34281090	2975	2975	2975	2975	0
447	20240531	135700	34281090	2975	2975	2975	2975	0
448	20240531	135600	34281090	2975	2975	2975	2975	0
449	20240531	135500	34281090	2975	2975	2975	2975	5
450	20240531	135400	34266215	2970	2970	2970	2970	0
451	20240531	135300	34266215	2970	2970	2970	2970	0
452	20240531	135200	34266215	2970	2970	2970	2970	0
453	20240531	135100	34266215	2970	2970	2970	2970	0
454	20240531	135000	34266215	2970	2970	2970	2970	2
455	20240531	134900	34260275	2975	2975	2975	2975	0
456	20240531	134800	34260275	2975	2975	2975	2975	0
457	20240531	134700	34260275	2975	2965	2975	2965	6
458	20240531	134600	34242465	2965	2965	2965	2965	451
459	20240531	134500	32905250	2960	2960	2960	2960	0
460	20240531	134400	32905250	2960	2960	2960	2960	0
461	20240531	134300	32905250	2960	2960	2960	2960	0
462	20240531	134200	32905250	2960	2960	2960	2960	0
463	20240531	134100	32905250	2960	2960	2960	2960	0
464	20240531	134000	32905250	2960	2960	2960	2960	0
465	20240531	133900	32905250	2960	2960	2960	2960	0
466	20240531	133800	32905250	2960	2960	2960	2960	0
467	20240531	133700	32905250	2960	2960	2960	2960	0
468	20240531	133600	32905250	2960	2960	2960	2960	0
469	20240531	133500	32905250	2960	2960	2960	2960	0
470	20240531	133400	32905250	2960	2960	2960	2960	0
471	20240531	133300	32905250	2960	2960	2960	2960	0
472	20240531	133200	32905250	2960	2960	2960	2960	0
473	20240531	133100	32905250	2960	2960	2960	2960	0
474	20240531	133000	32905250	2960	2960	2960	2960	0
475	20240531	132900	32905250	2960	2960	2960	2960	0
476	20240531	132800	32905250	2960	2960	2960	2960	0
477	20240531	132700	32905250	2960	2960	2960	2960	0
478	20240531	132600	32905250	2960	2960	2960	2960	0
479	20240531	132500	32905250	2960	2960	2960	2960	0
480	20240531	132400	32905250	2960	2960	2960	2960	0
481	20240531	132300	32905250	2960	2960	2960	2960	0
482	20240531	132200	32905250	2960	2960	2960	2960	0
483	20240531	132100	32905250	2960	2960	2960	2960	0
484	20240531	132000	32905250	2960	2960	2960	2960	31
485	20240531	131900	32813490	2955	2955	2955	2955	0
486	20240531	131800	32813490	2955	2955	2955	2955	0
487	20240531	131700	32813490	2955	2960	2960	2955	300
488	20240531	131600	31926235	2960	2960	2960	2960	0
489	20240531	131500	31926235	2960	2960	2960	2960	0
490	20240531	131400	31926235	2960	2960	2960	2960	0
491	20240531	131300	31926235	2960	2960	2960	2960	1
492	20240531	131200	31923275	2960	2960	2960	2960	0
493	20240531	131100	31923275	2960	2960	2960	2960	0
494	20240531	131000	31923275	2960	2960	2960	2960	0
495	20240531	130900	31923275	2960	2975	2975	2960	310
496	20240531	130800	31005645	2975	2975	2975	2975	0
497	20240531	130700	31005645	2975	2975	2975	2975	0
498	20240531	130600	31005645	2975	2975	2975	2975	0
499	20240531	130500	31005645	2975	2975	2975	2975	0
500	20240531	130400	31005645	2975	2975	2975	2975	0
501	20240531	130300	31005645	2975	2975	2975	2975	0
502	20240531	130200	31005645	2975	2975	2975	2975	0
503	20240531	130100	31005645	2975	2975	2975	2975	0
504	20240531	130000	31005645	2975	2975	2975	2975	0
505	20240531	125900	31005645	2975	2975	2975	2975	0
506	20240531	125800	31005645	2975	2975	2975	2975	0
507	20240531	125700	31005645	2975	2975	2975	2975	0
508	20240531	125600	31005645	2975	2975	2975	2975	0
509	20240531	125500	31005645	2975	2975	2975	2975	0
510	20240531	125400	31005645	2975	2975	2975	2975	0
511	20240531	125300	31005645	2975	2990	2990	2975	8
512	20240531	125200	30981770	2995	2995	2995	2995	0
513	20240531	125100	30981770	2995	2995	2995	2995	0
514	20240531	125000	30981770	2995	2995	2995	2995	0
515	20240531	124900	30981770	2995	2995	2995	2995	0
516	20240531	124800	30981770	2995	2995	2995	2995	85
517	20240531	124700	30727195	2995	2995	2995	2995	28
518	20240531	124600	30643335	2995	2995	2995	2995	64
519	20240531	124500	30451655	2995	2995	2995	2995	156
520	20240531	124400	29984435	2995	2995	2995	2995	1
521	20240531	124300	29981440	2995	2980	2995	2980	352
522	20240531	124200	28929575	2980	2960	2980	2960	626
523	20240531	124100	27070925	2955	2955	2955	2955	86
524	20240531	124000	26816795	2955	2955	2955	2955	0
525	20240531	123900	26816795	2955	2955	2955	2955	0
526	20240531	123800	26816795	2955	2955	2955	2955	0
527	20240531	123700	26816795	2955	2955	2955	2955	0
528	20240531	123600	26816795	2955	2955	2955	2955	0
529	20240531	123500	26816795	2955	2955	2955	2955	0
530	20240531	123400	26816795	2955	2955	2955	2955	0
531	20240531	123300	26816795	2955	2955	2955	2955	0
532	20240531	123200	26816795	2955	2955	2955	2955	0
533	20240531	123100	26816795	2955	2955	2955	2955	0
534	20240531	123000	26816795	2955	2955	2955	2955	0
535	20240531	122900	26816795	2955	2955	2955	2955	0
536	20240531	122800	26816795	2955	2955	2955	2955	50
537	20240531	122700	26669045	2955	2955	2955	2955	0
538	20240531	122600	26669045	2955	2955	2955	2955	0
539	20240531	122500	26669045	2955	2955	2955	2955	0
540	20240531	122400	26669045	2955	2955	2955	2955	0
541	20240531	122300	26669045	2955	2955	2955	2955	0
542	20240531	122200	26669045	2955	2955	2955	2955	0
543	20240531	122100	26669045	2955	2955	2955	2955	0
544	20240531	122000	26669045	2955	2955	2955	2955	0
545	20240531	121900	26669045	2955	2955	2955	2955	0
546	20240531	121800	26669045	2955	2955	2955	2955	0
547	20240531	121700	26669045	2955	2955	2955	2955	0
548	20240531	121600	26669045	2955	2955	2955	2955	0
549	20240531	121500	26669045	2955	2955	2955	2955	0
550	20240531	121400	26669045	2955	2955	2955	2955	0
551	20240531	121300	26669045	2955	2955	2955	2955	33
552	20240531	121200	26571530	2955	2955	2955	2955	0
553	20240531	121100	26571530	2955	2955	2955	2955	0
554	20240531	121000	26571530	2955	2955	2955	2955	0
555	20240531	120900	26571530	2955	2955	2955	2955	0
556	20240531	120800	26571530	2955	2955	2955	2955	0
557	20240531	120700	26571530	2955	2955	2955	2955	1
558	20240531	120600	26568575	2955	2955	2955	2955	0
559	20240531	120500	26568575	2955	2955	2955	2955	0
560	20240531	120400	26568575	2955	2955	2955	2955	0
561	20240531	120300	26568575	2955	2955	2955	2955	0
562	20240531	120200	26568575	2955	2955	2955	2955	0
563	20240531	120100	26568575	2955	2955	2955	2955	0
564	20240531	120000	26568575	2955	2955	2955	2955	0
565	20240531	115900	26568575	2955	2955	2955	2955	0
566	20240531	115800	26568575	2955	2955	2955	2955	0
567	20240531	115700	26568575	2955	2955	2955	2955	0
568	20240531	115600	26568575	2955	2955	2955	2955	0
569	20240531	115500	26568575	2955	2955	2955	2955	0
570	20240531	115400	26568575	2955	2955	2955	2955	0
571	20240531	115300	26568575	2955	2955	2955	2955	0
572	20240531	115200	26568575	2955	2955	2955	2955	0
573	20240531	115100	26568575	2955	2955	2955	2955	0
574	20240531	115000	26568575	2955	2955	2955	2955	0
575	20240531	114900	26568575	2955	2955	2955	2955	0
576	20240531	114800	26568575	2955	2955	2955	2955	0
577	20240531	114700	26568575	2955	2955	2955	2955	60
578	20240531	114600	26391275	2960	2960	2960	2960	0
579	20240531	114500	26391275	2960	2960	2960	2960	0
580	20240531	114400	26391275	2960	2960	2960	2960	0
581	20240531	114300	26391275	2960	2960	2960	2960	20
582	20240531	114200	26332075	2955	2955	2955	2955	0
583	20240531	114100	26332075	2955	2955	2955	2955	0
584	20240531	114000	26332075	2955	2955	2955	2955	0
585	20240531	113900	26332075	2955	2950	2955	2950	173
586	20240531	113800	25820865	2955	2950	2955	2950	2
587	20240531	113700	25814960	2950	2950	2950	2950	7
588	20240531	113600	25794310	2950	2950	2950	2950	0
589	20240531	113500	25794310	2950	2950	2950	2950	0
590	20240531	113400	25794310	2950	2950	2950	2950	1
591	20240531	113300	25791360	2940	2940	2940	2940	0
592	20240531	113200	25791360	2940	2940	2940	2940	0
593	20240531	113100	25791360	2940	2940	2940	2940	0
594	20240531	113000	25791360	2940	2940	2940	2940	0
595	20240531	112900	25791360	2940	2940	2940	2940	0
596	20240531	112800	25791360	2940	2940	2940	2940	0
597	20240531	112700	25791360	2940	2940	2940	2940	0
598	20240531	112600	25791360	2940	2940	2940	2940	80
599	20240531	112500	25556160	2950	2950	2950	2950	0
600	20240531	112400	25556160	2950	2950	2950	2950	0
601	20240531	112300	25556160	2950	2950	2950	2950	0
602	20240531	112200	25556160	2950	2950	2950	2950	0
603	20240531	112100	25556160	2950	2950	2950	2950	0
604	20240531	112000	25556160	2950	2950	2950	2950	0
605	20240531	111900	25556160	2950	2950	2950	2950	0
606	20240531	111800	25556160	2950	2950	2950	2950	0
607	20240531	111700	25556160	2950	2950	2950	2950	0
608	20240531	111600	25556160	2950	2950	2950	2950	0
609	20240531	111500	25556160	2950	2950	2950	2950	0
610	20240531	111400	25556160	2950	2950	2950	2950	0
611	20240531	111300	25556160	2950	2950	2950	2950	0
612	20240531	111200	25556160	2950	2950	2950	2950	0
613	20240531	111100	25556160	2950	2950	2950	2950	0
614	20240531	111000	25556160	2950	2945	2950	2945	289
615	20240531	110900	24703750	2945	2945	2945	2945	0
616	20240531	110800	24703750	2945	2945	2945	2945	0
617	20240531	110700	24703750	2945	2945	2945	2945	1
618	20240531	110600	24700805	2945	2945	2945	2945	0
619	20240531	110500	24700805	2945	2945	2945	2945	0
620	20240531	110400	24700805	2945	2945	2945	2945	0
621	20240531	110300	24700805	2945	2945	2945	2945	1
622	20240531	110200	24697860	2935	2935	2935	2935	0
623	20240531	110100	24697860	2935	2935	2935	2935	0
624	20240531	110000	24697860	2935	2935	2935	2935	30
625	20240531	105900	24609810	2935	2935	2935	2935	0
626	20240531	105800	24609810	2935	2935	2935	2935	0
627	20240531	105700	24609810	2935	2935	2935	2935	0
628	20240531	105600	24609810	2935	2935	2935	2935	0
629	20240531	105500	24609810	2935	2935	2935	2935	0
630	20240531	105400	24609810	2935	2935	2935	2935	401
631	20240531	105300	23432875	2945	2945	2945	2945	0
632	20240531	105200	23432875	2945	2945	2945	2945	50
633	20240531	105100	23285625	2935	2935	2935	2935	0
634	20240531	105000	23285625	2935	2935	2935	2935	0
635	20240531	104900	23285625	2935	2935	2935	2935	0
636	20240531	104800	23285625	2935	2935	2935	2935	3
637	20240531	104700	23276820	2935	2935	2935	2935	0
638	20240531	104600	23276820	2935	2935	2935	2935	0
639	20240531	104500	23276820	2935	2935	2935	2935	2
640	20240531	104400	23270950	2935	2935	2935	2935	408
641	20240531	104300	22073470	2930	2930	2930	2930	0
642	20240531	104200	22073470	2930	2930	2930	2930	0
643	20240531	104100	22073470	2930	2930	2930	2930	0
644	20240531	104000	22073470	2930	2930	2930	2930	0
645	20240531	103900	22073470	2930	2930	2930	2930	0
646	20240531	103800	22073470	2930	2930	2930	2930	0
647	20240531	103700	22073470	2930	2945	2945	2930	2222
648	20240531	103600	15562120	2945	2945	2945	2945	0
649	20240531	103500	15562120	2945	2945	2945	2945	0
650	20240531	103400	15562120	2945	2945	2945	2945	0
651	20240531	103300	15562120	2945	2945	2945	2945	10
652	20240531	103200	15532670	2945	2945	2945	2945	0
653	20240531	103100	15532670	2945	2945	2945	2945	0
654	20240531	103000	15532670	2945	2945	2945	2945	0
655	20240531	102900	15532670	2945	2945	2945	2945	0
656	20240531	102800	15532670	2945	2945	2945	2945	44
657	20240531	102700	15403090	2945	2945	2945	2945	0
658	20240531	102600	15403090	2945	2945	2945	2945	0
659	20240531	102500	15403090	2945	2945	2945	2945	187
660	20240531	102400	14852375	2950	2950	2950	2950	0
661	20240531	102300	14852375	2950	2950	2950	2950	0
662	20240531	102200	14852375	2950	2950	2950	2950	8
663	20240531	102100	14828775	2950	2950	2950	2950	0
664	20240531	102000	14828775	2950	2950	2950	2950	0
665	20240531	101900	14828775	2950	2950	2950	2950	1
666	20240531	101800	14825825	2955	2955	2955	2955	0
667	20240531	101700	14825825	2955	2955	2955	2955	0
668	20240531	101600	14825825	2955	2955	2955	2955	0
669	20240531	101500	14825825	2955	2955	2955	2955	2
670	20240531	101400	14819915	2955	2950	2955	2950	5
671	20240531	101300	14805145	2950	2950	2950	2950	0
672	20240531	101200	14805145	2950	2950	2950	2950	40
673	20240531	101100	14687145	2945	2945	2945	2945	0
674	20240531	101000	14687145	2945	2945	2945	2945	0
675	20240531	100900	14687145	2945	2945	2945	2945	0
676	20240531	100800	14687145	2945	2945	2945	2945	0
677	20240531	100700	14687145	2945	2945	2945	2945	0
678	20240531	100600	14687145	2945	2945	2945	2945	47
679	20240531	100500	14548730	2945	2945	2945	2945	2
680	20240531	100400	14542840	2945	2945	2945	2945	1
681	20240531	100300	14539895	2940	2940	2940	2940	415
682	20240531	100200	13319795	2940	2940	2940	2940	4
683	20240531	100100	13308035	2940	2940	2940	2940	1
684	20240531	100000	13305095	2935	2935	2935	2935	81
685	20240531	095900	13067360	2935	2935	2935	2935	2
686	20240531	095800	13061490	2935	2935	2935	2935	7
687	20240531	095700	13040945	2930	2930	2930	2930	0
688	20240531	095600	13040945	2930	2930	2930	2930	3255
689	20240531	095500	3503795	2930	2930	2930	2930	1
690	20240531	095400	3500865	2925	2925	2925	2925	0
691	20240531	095300	3500865	2925	2925	2925	2925	0
692	20240531	095200	3500865	2925	2925	2925	2925	400
693	20240531	095100	2330865	2925	2925	2925	2925	0
694	20240531	095000	2330865	2925	2925	2925	2925	0
695	20240531	094900	2330865	2925	2925	2925	2925	0
696	20240531	094800	2330865	2925	2925	2925	2925	0
697	20240531	094700	2330865	2925	2925	2925	2925	0
698	20240531	094600	2330865	2925	2925	2930	2925	112
699	20240531	094500	2003215	2925	2925	2925	2925	0
700	20240531	094400	2003215	2925	2925	2925	2925	0
701	20240531	094300	2003215	2925	2925	2925	2925	100
702	20240531	094200	1710715	2925	2925	2925	2925	0
703	20240531	094100	1710715	2925	2925	2925	2925	0
704	20240531	094000	1710715	2925	2925	2925	2925	30
705	20240531	093900	1622965	2930	2930	2930	2930	0
706	20240531	093800	1622965	2930	2930	2930	2930	2
707	20240531	093700	1617105	2925	2925	2925	2925	0
708	20240531	093600	1617105	2925	2925	2925	2925	1
709	20240531	093500	1614180	2930	2930	2930	2930	0
710	20240531	093400	1614180	2930	2930	2930	2930	0
711	20240531	093300	1614180	2930	2930	2930	2930	0
712	20240531	093200	1614180	2930	2930	2930	2930	0
713	20240531	093100	1614180	2930	2930	2930	2930	0
714	20240531	093000	1614180	2930	2930	2930	2930	0
715	20240531	092900	1614180	2930	2930	2930	2930	0
716	20240531	092800	1614180	2930	2925	2930	2925	51
717	20240531	092700	1465000	2930	2930	2930	2930	0
718	20240531	092600	1465000	2930	2930	2930	2930	0
719	20240531	092500	1465000	2930	2930	2930	2930	0
720	20240531	092400	1465000	2930	2930	2930	2930	12
721	20240531	092300	1429840	2930	2930	2930	2930	0
722	20240531	092200	1429840	2930	2930	2930	2930	0
723	20240531	092100	1429840	2930	2930	2930	2930	0
724	20240531	092000	1429840	2930	2930	2930	2930	0
725	20240531	091900	1429840	2930	2930	2930	2930	0
726	20240531	091800	1429840	2930	2930	2930	2930	0
727	20240531	091700	1429840	2930	2930	2930	2930	0
728	20240531	091600	1429840	2930	2930	2930	2930	1
729	20240531	091500	1426910	2930	2930	2930	2930	1
730	20240531	091400	1423980	2930	2930	2930	2930	0
731	20240531	091300	1423980	2930	2930	2930	2930	0
732	20240531	091200	1423980	2930	2930	2930	2930	0
733	20240531	091100	1423980	2930	2930	2930	2930	1
734	20240531	091000	1421050	2930	2930	2930	2930	4
735	20240531	090900	1409330	2930	2930	2930	2930	0
736	20240531	090800	1409330	2930	2930	2930	2930	6
737	20240531	090700	1391750	2930	2930	2930	2930	1
738	20240531	090600	1388820	2930	2930	2930	2930	301
739	20240531	090500	506890	2930	2930	2930	2930	0
740	20240531	090400	506890	2930	2930	2930	2930	0
741	20240531	090300	506890	2930	2930	2930	2930	0
742	20240531	090200	506890	2930	2930	2930	2930	24
743	20240531	090100	436570	2930	2930	2930	2930	1
744	20240531	090000	433640	2930	2930	2930	2930	148