KissMeData/002210/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183600	126604155	5030	5030	5030	5030	6841
3	20240531	183500	126604155	5030	5030	5030	5030	0
4	20240531	183400	126604155	5030	5030	5030	5030	0
5	20240531	183300	126604155	5030	5030	5030	5030	0
6	20240531	183200	126604155	5030	5030	5030	5030	0
7	20240531	183100	126604155	5030	5030	5030	5030	0
8	20240531	183000	126604155	5030	5030	5030	5030	0
9	20240531	182900	126604155	5030	5030	5030	5030	0
10	20240531	182800	126604155	5030	5030	5030	5030	0
11	20240531	182700	126604155	5030	5030	5030	5030	0
12	20240531	182600	126604155	5030	5030	5030	5030	0
13	20240531	182500	126604155	5030	5030	5030	5030	0
14	20240531	182400	126604155	5030	5030	5030	5030	0
15	20240531	182300	126604155	5030	5030	5030	5030	0
16	20240531	182200	126604155	5030	5030	5030	5030	0
17	20240531	182100	126604155	5030	5030	5030	5030	0
18	20240531	182000	126604155	5030	5030	5030	5030	0
19	20240531	181900	126604155	5030	5030	5030	5030	0
20	20240531	181800	126604155	5030	5030	5030	5030	0
21	20240531	181700	126604155	5030	5030	5030	5030	0
22	20240531	181600	126604155	5030	5030	5030	5030	0
23	20240531	181500	126604155	5030	5030	5030	5030	0
24	20240531	181400	126604155	5030	5030	5030	5030	0
25	20240531	181300	126604155	5030	5030	5030	5030	0
26	20240531	181200	126604155	5030	5030	5030	5030	0
27	20240531	181100	126604155	5030	5030	5030	5030	0
28	20240531	181000	126604155	5030	5030	5030	5030	0
29	20240531	180900	126604155	5030	5030	5030	5030	0
30	20240531	180800	126604155	5030	5030	5030	5030	0
31	20240531	180700	126604155	5030	5030	5030	5030	0
32	20240531	180600	126604155	5030	5030	5030	5030	6841
33	20240531	180500	126604155	5030	5030	5030	5030	0
34	20240531	180400	126604155	5030	5030	5030	5030	0
35	20240531	180300	126604155	5030	5030	5030	5030	0
36	20240531	180200	126604155	5030	5030	5030	5030	0
37	20240531	180100	126604155	5030	5030	5030	5030	0
38	20240531	180000	126604155	5030	5030	5030	5030	0
39	20240531	175900	126604155	5030	5030	5030	5030	0
40	20240531	175800	126604155	5030	5030	5030	5030	0
41	20240531	175700	126604155	5030	5030	5030	5030	0
42	20240531	175600	126604155	5030	5030	5030	5030	0
43	20240531	175500	126604155	5030	5030	5030	5030	0
44	20240531	175400	126604155	5030	5030	5030	5030	0
45	20240531	175300	126604155	5030	5030	5030	5030	0
46	20240531	175200	126604155	5030	5030	5030	5030	0
47	20240531	175100	126604155	5030	5030	5030	5030	0
48	20240531	175000	126604155	5030	5030	5030	5030	0
49	20240531	174900	126604155	5030	5030	5030	5030	0
50	20240531	174800	126604155	5030	5030	5030	5030	0
51	20240531	174700	126604155	5030	5030	5030	5030	0
52	20240531	174600	126604155	5030	5030	5030	5030	0
53	20240531	174500	126604155	5030	5030	5030	5030	0
54	20240531	174400	126604155	5030	5030	5030	5030	0
55	20240531	174300	126604155	5030	5030	5030	5030	0
56	20240531	174200	126604155	5030	5030	5030	5030	0
57	20240531	174100	126604155	5030	5030	5030	5030	0
58	20240531	174000	126604155	5030	5030	5030	5030	0
59	20240531	173900	126604155	5030	5030	5030	5030	0
60	20240531	173800	126604155	5030	5030	5030	5030	0
61	20240531	173700	126604155	5030	5030	5030	5030	0
62	20240531	173600	126604155	5030	5030	5030	5030	6841
63	20240531	173500	126604155	5030	5030	5030	5030	0
64	20240531	173400	126604155	5030	5030	5030	5030	0
65	20240531	173300	126604155	5030	5030	5030	5030	0
66	20240531	173200	126604155	5030	5030	5030	5030	0
67	20240531	173100	126604155	5030	5030	5030	5030	0
68	20240531	173000	126604155	5030	5030	5030	5030	0
69	20240531	172900	126604155	5030	5030	5030	5030	0
70	20240531	172800	126604155	5030	5030	5030	5030	0
71	20240531	172700	126604155	5030	5030	5030	5030	0
72	20240531	172600	126604155	5030	5030	5030	5030	0
73	20240531	172500	126604155	5030	5030	5030	5030	0
74	20240531	172400	126604155	5030	5030	5030	5030	0
75	20240531	172300	126604155	5030	5030	5030	5030	0
76	20240531	172200	126604155	5030	5030	5030	5030	0
77	20240531	172100	126604155	5030	5030	5030	5030	0
78	20240531	172000	126604155	5030	5030	5030	5030	0
79	20240531	171900	126604155	5030	5030	5030	5030	0
80	20240531	171800	126604155	5030	5030	5030	5030	0
81	20240531	171700	126604155	5030	5030	5030	5030	0
82	20240531	171600	126604155	5030	5030	5030	5030	0
83	20240531	171500	126604155	5030	5030	5030	5030	0
84	20240531	171400	126604155	5030	5030	5030	5030	0
85	20240531	171300	126604155	5030	5030	5030	5030	0
86	20240531	171200	126604155	5030	5030	5030	5030	0
87	20240531	171100	126604155	5030	5030	5030	5030	0
88	20240531	171000	126604155	5030	5030	5030	5030	0
89	20240531	170900	126604155	5030	5030	5030	5030	0
90	20240531	170800	126604155	5030	5030	5030	5030	0
91	20240531	170700	126604155	5030	5030	5030	5030	0
92	20240531	170600	126604155	5030	5030	5030	5030	6841
93	20240531	170500	126604155	5030	5030	5030	5030	0
94	20240531	170400	126604155	5030	5030	5030	5030	0
95	20240531	170300	126604155	5030	5030	5030	5030	0
96	20240531	170200	126604155	5030	5030	5030	5030	0
97	20240531	170100	126604155	5030	5030	5030	5030	0
98	20240531	170000	126604155	5030	5030	5030	5030	0
99	20240531	165900	126604155	5030	5030	5030	5030	0
100	20240531	165800	126604155	5030	5030	5030	5030	0
101	20240531	165700	126604155	5030	5030	5030	5030	0
102	20240531	165600	126604155	5030	5030	5030	5030	0
103	20240531	165500	126604155	5030	5030	5030	5030	0
104	20240531	165400	126604155	5030	5030	5030	5030	0
105	20240531	165300	126604155	5030	5030	5030	5030	0
106	20240531	165200	126604155	5030	5030	5030	5030	0
107	20240531	165100	126604155	5030	5030	5030	5030	0
108	20240531	165000	126604155	5030	5030	5030	5030	0
109	20240531	164900	126604155	5030	5030	5030	5030	0
110	20240531	164800	126604155	5030	5030	5030	5030	0
111	20240531	164700	126604155	5030	5030	5030	5030	0
112	20240531	164600	126604155	5030	5030	5030	5030	0
113	20240531	164500	126604155	5030	5030	5030	5030	0
114	20240531	164400	126604155	5030	5030	5030	5030	0
115	20240531	164300	126604155	5030	5030	5030	5030	0
116	20240531	164200	126604155	5030	5030	5030	5030	0
117	20240531	164100	126604155	5030	5030	5030	5030	0
118	20240531	164000	126604155	5030	5030	5030	5030	0
119	20240531	163900	126604155	5030	5030	5030	5030	0
120	20240531	163800	126604155	5030	5030	5030	5030	0
121	20240531	163700	126604155	5030	5030	5030	5030	0
122	20240531	163600	126604155	5030	5030	5030	5030	6841
123	20240531	163500	126604155	5030	5030	5030	5030	0
124	20240531	163400	126604155	5030	5030	5030	5030	0
125	20240531	163300	126604155	5030	5030	5030	5030	0
126	20240531	163200	126604155	5030	5030	5030	5030	0
127	20240531	163100	126604155	5030	5030	5030	5030	0
128	20240531	163000	126604155	5030	5030	5030	5030	0
129	20240531	162900	126604155	5030	5030	5030	5030	0
130	20240531	162800	126604155	5030	5030	5030	5030	0
131	20240531	162700	126604155	5030	5030	5030	5030	0
132	20240531	162600	126604155	5030	5030	5030	5030	0
133	20240531	162500	126604155	5030	5030	5030	5030	0
134	20240531	162400	126604155	5030	5030	5030	5030	0
135	20240531	162300	126604155	5030	5030	5030	5030	0
136	20240531	162200	126604155	5030	5030	5030	5030	0
137	20240531	162100	126604155	5030	5030	5030	5030	0
138	20240531	162000	126604155	5030	5030	5030	5030	0
139	20240531	161900	126604155	5030	5030	5030	5030	0
140	20240531	161800	126604155	5030	5030	5030	5030	0
141	20240531	161700	126604155	5030	5030	5030	5030	0
142	20240531	161600	126604155	5030	5030	5030	5030	0
143	20240531	161500	126604155	5030	5030	5030	5030	0
144	20240531	161400	126604155	5030	5030	5030	5030	0
145	20240531	161300	126604155	5030	5030	5030	5030	0
146	20240531	161200	126604155	5030	5030	5030	5030	0
147	20240531	161100	126604155	5030	5030	5030	5030	0
148	20240531	161000	126604155	5030	5030	5030	5030	0
149	20240531	160900	126604155	5030	5030	5030	5030	0
150	20240531	160800	126604155	5030	5030	5030	5030	0
151	20240531	160700	126604155	5030	5030	5030	5030	0
152	20240531	160600	126604155	5030	5030	5030	5030	6841
153	20240531	160500	126604155	5030	5030	5030	5030	0
154	20240531	160400	126604155	5030	5030	5030	5030	0
155	20240531	160300	126604155	5030	5030	5030	5030	0
156	20240531	160200	126604155	5030	5030	5030	5030	0
157	20240531	160100	126604155	5030	5030	5030	5030	0
158	20240531	160000	126604155	5030	5030	5030	5030	0
159	20240531	155900	126604155	5030	5030	5030	5030	0
160	20240531	155800	126604155	5030	5030	5030	5030	0
161	20240531	155700	126604155	5030	5030	5030	5030	0
162	20240531	155600	126604155	5030	5030	5030	5030	0
163	20240531	155500	126604155	5030	5030	5030	5030	0
164	20240531	155400	126604155	5030	5030	5030	5030	0
165	20240531	155300	126604155	5030	5030	5030	5030	0
166	20240531	155200	126604155	5030	5030	5030	5030	0
167	20240531	155100	126604155	5030	5030	5030	5030	0
168	20240531	155000	126604155	5030	5030	5030	5030	0
169	20240531	154900	126604155	5030	5030	5030	5030	0
170	20240531	154800	126604155	5030	5030	5030	5030	0
171	20240531	154700	126604155	5030	5030	5030	5030	0
172	20240531	154600	126604155	5030	5030	5030	5030	0
173	20240531	154500	126604155	5030	5030	5030	5030	0
174	20240531	154400	126604155	5030	5030	5030	5030	0
175	20240531	154300	126604155	5030	5030	5030	5030	0
176	20240531	154200	126604155	5030	5030	5030	5030	0
177	20240531	154100	126604155	5030	5030	5030	5030	0
178	20240531	154000	126604155	5030	5030	5030	5030	0
179	20240531	153900	126604155	5030	5030	5030	5030	0
180	20240531	153800	126604155	5030	5030	5030	5030	0
181	20240531	153700	126604155	5030	5030	5030	5030	0
182	20240531	153600	126604155	5030	5030	5030	5030	6841
183	20240531	153500	126604155	5030	5030	5030	5030	0
184	20240531	153400	126604155	5030	5030	5030	5030	0
185	20240531	153300	126604155	5030	5030	5030	5030	0
186	20240531	153200	126604155	5030	5030	5030	5030	0
187	20240531	153100	126604155	5030	5030	5030	5030	0
188	20240531	153000	126604155	5030	5030	5030	5030	6841
189	20240531	152900	92193925	5000	5000	5000	5000	0
190	20240531	152800	92193925	5000	5000	5000	5000	0
191	20240531	152700	92193925	5000	5000	5000	5000	0
192	20240531	152600	92193925	5000	5000	5000	5000	0
193	20240531	152500	92193925	5000	5000	5000	5000	0
194	20240531	152400	92193925	5000	5000	5000	5000	0
195	20240531	152300	92193925	5000	5000	5000	5000	0
196	20240531	152200	92193925	5000	5000	5000	5000	0
197	20240531	152100	92193925	5000	5000	5000	5000	0
198	20240531	152000	92193925	5000	5000	5000	5000	0
199	20240531	151900	92193925	5000	4995	5000	4995	305
200	20240531	151800	90668960	4995	4995	4995	4995	124
201	20240531	151700	90049580	4990	4995	4995	4990	35
202	20240531	151600	89874785	4990	4995	4995	4990	18
203	20240531	151500	89784925	4995	4995	4995	4995	0
204	20240531	151400	89784925	4995	4990	4995	4990	128
205	20240531	151300	89146065	4990	4990	4990	4990	100
206	20240531	151200	88647065	4995	4995	4995	4995	0
207	20240531	151100	88647065	4995	4995	4995	4995	3
208	20240531	151000	88632080	4995	4990	4995	4990	169
209	20240531	150900	87788560	4990	4990	4990	4985	517
210	20240531	150800	85208955	4990	4990	4990	4990	30
211	20240531	150700	85059255	4990	4990	4990	4985	458
212	20240531	150600	82774265	4995	4995	4995	4995	0
213	20240531	150500	82774265	4995	4995	4995	4995	31
214	20240531	150400	82619420	4995	4990	4995	4990	218
215	20240531	150300	81531595	4995	4995	4995	4995	43
216	20240531	150200	81316810	4995	4995	4995	4995	1
217	20240531	150100	81311815	4995	4995	4995	4995	0
218	20240531	150000	81311815	4995	4995	4995	4995	0
219	20240531	145900	81311815	4995	4995	4995	4995	0
220	20240531	145800	81311815	4995	4995	4995	4995	25
221	20240531	145700	81186940	4990	4990	4990	4990	0
222	20240531	145600	81186940	4990	4990	4990	4990	0
223	20240531	145500	81186940	4990	4990	4990	4990	0
224	20240531	145400	81186940	4990	4990	4990	4990	0
225	20240531	145300	81186940	4990	4990	4990	4990	0
226	20240531	145200	81186940	4990	4995	4995	4990	250
227	20240531	145100	79939380	4995	4995	4995	4995	0
228	20240531	145000	79939380	4995	4995	4995	4995	0
229	20240531	144900	79939380	4995	4995	4995	4995	0
230	20240531	144800	79939380	4995	4995	4995	4995	0
231	20240531	144700	79939380	4995	4995	4995	4995	0
232	20240531	144600	79939380	4995	4995	4995	4995	0
233	20240531	144500	79939380	4995	4995	4995	4995	48
234	20240531	144400	79699620	4995	4990	4995	4990	219
235	20240531	144300	78606715	4990	4990	4990	4990	551
236	20240531	144200	75857225	4995	4995	4995	4995	0
237	20240531	144100	75857225	4995	4995	4995	4995	21
238	20240531	144000	75752330	4995	4995	4995	4995	0
239	20240531	143900	75752330	4995	4990	4995	4990	27
240	20240531	143800	75617580	4995	4995	4995	4995	2
241	20240531	143700	75607590	5000	5000	5000	5000	8
242	20240531	143600	75567590	5000	5000	5000	5000	42
243	20240531	143500	75357590	4995	4995	4995	4995	0
244	20240531	143400	75357590	4995	4995	4995	4995	0
245	20240531	143300	75357590	4995	4995	4995	4995	0
246	20240531	143200	75357590	4995	4995	4995	4995	20
247	20240531	143100	75257690	4995	4995	4995	4995	0
248	20240531	143000	75257690	4995	4995	4995	4995	0
249	20240531	142900	75257690	4995	4995	4995	4995	17
250	20240531	142800	75172775	4995	4995	4995	4995	5
251	20240531	142700	75147800	5000	5000	5000	5000	0
252	20240531	142600	75147800	5000	5000	5000	5000	0
253	20240531	142500	75147800	5000	5000	5000	5000	0
254	20240531	142400	75147800	5000	5000	5000	5000	0
255	20240531	142300	75147800	5000	5000	5000	5000	0
256	20240531	142200	75147800	5000	5000	5000	5000	13
257	20240531	142100	75082800	4990	4990	4990	4990	190
258	20240531	142000	74134700	4990	4990	4990	4990	0
259	20240531	141900	74134700	4990	4990	4990	4990	0
260	20240531	141800	74134700	4990	4990	4990	4990	0
261	20240531	141700	74134700	4990	4990	4990	4990	1
262	20240531	141600	74129710	5000	5000	5000	5000	0
263	20240531	141500	74129710	5000	5000	5000	5000	0
264	20240531	141400	74129710	5000	5000	5000	5000	0
265	20240531	141300	74129710	5000	5000	5000	5000	0
266	20240531	141200	74129710	5000	5000	5000	5000	0
267	20240531	141100	74129710	5000	5000	5000	5000	0
268	20240531	141000	74129710	5000	5000	5000	5000	0
269	20240531	140900	74129710	5000	5000	5000	5000	0
270	20240531	140800	74129710	5000	5000	5000	5000	0
271	20240531	140700	74129710	5000	5000	5000	5000	0
272	20240531	140600	74129710	5000	5000	5000	5000	0
273	20240531	140500	74129710	5000	5000	5000	5000	0
274	20240531	140400	74129710	5000	5000	5000	5000	9
275	20240531	140300	74084710	4990	4990	4990	4990	0
276	20240531	140200	74084710	4990	4990	4990	4990	0
277	20240531	140100	74084710	4990	4990	4990	4990	0
278	20240531	140000	74084710	4990	4995	4995	4990	681
279	20240531	135900	70686210	5000	5000	5000	5000	0
280	20240531	135800	70686210	5000	5000	5000	5000	0
281	20240531	135700	70686210	5000	5000	5000	5000	0
282	20240531	135600	70686210	5000	5000	5000	5000	1
283	20240531	135500	70681210	5000	5000	5000	5000	0
284	20240531	135400	70681210	5000	5000	5000	5000	0
285	20240531	135300	70681210	5000	5000	5000	5000	0
286	20240531	135200	70681210	5000	5000	5000	5000	0
287	20240531	135100	70681210	5000	5000	5000	5000	0
288	20240531	135000	70681210	5000	5000	5000	5000	0
289	20240531	134900	70681210	5000	5000	5000	5000	0
290	20240531	134800	70681210	5000	5000	5000	5000	0
291	20240531	134700	70681210	5000	5000	5000	5000	0
292	20240531	134600	70681210	5000	5000	5000	5000	49
293	20240531	134500	70436210	5000	4995	5000	4995	2
294	20240531	134400	70426215	5000	5000	5000	5000	0
295	20240531	134300	70426215	5000	5000	5000	5000	0
296	20240531	134200	70426215	5000	5000	5000	5000	0
297	20240531	134100	70426215	5000	5000	5000	5000	1
298	20240531	134000	70421215	5000	5000	5000	5000	0
299	20240531	133900	70421215	5000	5000	5000	5000	0
300	20240531	133800	70421215	5000	5000	5000	5000	0
301	20240531	133700	70421215	5000	5000	5000	5000	0
302	20240531	133600	70421215	5000	5000	5000	5000	0
303	20240531	133500	70421215	5000	5000	5000	5000	0
304	20240531	133400	70421215	5000	5000	5000	5000	11
305	20240531	133300	70366215	4995	4995	4995	4995	0
306	20240531	133200	70366215	4995	4995	4995	4995	0
307	20240531	133100	70366215	4995	4995	4995	4995	0
308	20240531	133000	70366215	4995	4995	4995	4995	178
309	20240531	132900	69477105	4990	4990	4990	4980	491
310	20240531	132800	67027025	4990	4990	4990	4990	0
311	20240531	132700	67027025	4990	4990	4990	4990	5
312	20240531	132600	67002075	4990	4990	4990	4990	3
313	20240531	132500	66987105	4990	4990	4990	4990	0
314	20240531	132400	66987105	4990	4985	4990	4985	107
315	20240531	132300	66453225	4990	4990	4990	4990	0
316	20240531	132200	66453225	4990	4990	4990	4990	0
317	20240531	132100	66453225	4990	4990	4990	4990	0
318	20240531	132000	66453225	4990	4990	4990	4990	0
319	20240531	131900	66453225	4990	4990	4990	4990	3
320	20240531	131800	66438255	4990	4990	4990	4990	0
321	20240531	131700	66438255	4990	4990	4990	4990	0
322	20240531	131600	66438255	4990	4990	4990	4990	0
323	20240531	131500	66438255	4990	4990	4990	4990	30
324	20240531	131400	66288555	4990	4990	4990	4990	0
325	20240531	131300	66288555	4990	4990	4990	4990	0
326	20240531	131200	66288555	4990	4990	4990	4990	23
327	20240531	131100	66173785	4980	4980	4980	4980	0
328	20240531	131000	66173785	4980	4980	4980	4980	0
329	20240531	130900	66173785	4980	4980	4980	4980	0
330	20240531	130800	66173785	4980	4980	4980	4980	11
331	20240531	130700	66119005	4990	4990	4990	4990	0
332	20240531	130600	66119005	4990	4990	4990	4990	0
333	20240531	130500	66119005	4990	4990	4990	4990	0
334	20240531	130400	66119005	4990	4990	4990	4990	0
335	20240531	130300	66119005	4990	4990	4990	4990	0
336	20240531	130200	66119005	4990	4990	4990	4990	1
337	20240531	130100	66114015	4990	4990	4990	4990	0
338	20240531	130000	66114015	4990	4990	4990	4990	3
339	20240531	125900	66099045	4980	4980	4980	4980	0
340	20240531	125800	66099045	4980	4985	4985	4980	1876
341	20240531	125700	56750790	4990	4990	4990	4990	0
342	20240531	125600	56750790	4990	4990	4990	4990	37
343	20240531	125500	56566160	4995	4995	4995	4995	0
344	20240531	125400	56566160	4995	4995	4995	4995	0
345	20240531	125300	56566160	4995	4995	4995	4995	0
346	20240531	125200	56566160	4995	4995	4995	4995	0
347	20240531	125100	56566160	4995	4995	4995	4995	0
348	20240531	125000	56566160	4995	4995	4995	4995	0
349	20240531	124900	56566160	4995	4995	4995	4995	23
350	20240531	124800	56451275	4990	4990	4990	4990	0
351	20240531	124700	56451275	4990	4990	4990	4990	884
352	20240531	124600	52040115	4985	4985	4985	4985	0
353	20240531	124500	52040115	4985	4985	4985	4985	123
354	20240531	124400	51426960	4985	4985	4985	4985	31
355	20240531	124300	51272425	4980	4980	4980	4980	0
356	20240531	124200	51272425	4980	4980	4980	4980	0
357	20240531	124100	51272425	4980	4980	4980	4980	0
358	20240531	124000	51272425	4980	4980	4980	4980	4
359	20240531	123900	51252505	4985	4985	4985	4985	0
360	20240531	123800	51252505	4985	4985	4985	4985	0
361	20240531	123700	51252505	4985	4985	4985	4985	1
362	20240531	123600	51247520	4985	4985	4985	4985	0
363	20240531	123500	51247520	4985	4985	4985	4985	0
364	20240531	123400	51247520	4985	4985	4985	4985	0
365	20240531	123300	51247520	4985	4985	4985	4985	102
366	20240531	123200	50739050	4985	4985	4985	4985	200
367	20240531	123100	49742050	4985	4985	4985	4985	0
368	20240531	123000	49742050	4985	4985	4985	4985	1
369	20240531	122900	49737065	4985	4985	4985	4985	1
370	20240531	122800	49732080	4985	4985	4985	4985	0
371	20240531	122700	49732080	4985	4985	4985	4985	0
372	20240531	122600	49732080	4985	4985	4985	4985	51
373	20240531	122500	49477845	4985	4985	4985	4985	121
374	20240531	122400	48874660	4985	4985	4985	4985	10
375	20240531	122300	48824810	4985	4985	4985	4985	0
376	20240531	122200	48824810	4985	4985	4985	4985	200
377	20240531	122100	47827810	4980	4980	4980	4980	0
378	20240531	122000	47827810	4980	4980	4980	4980	0
379	20240531	121900	47827810	4980	4980	4980	4980	0
380	20240531	121800	47827810	4980	4980	4980	4980	0
381	20240531	121700	47827810	4980	4980	4980	4980	50
382	20240531	121600	47578810	4980	4980	4980	4980	0
383	20240531	121500	47578810	4980	4980	4980	4980	30
384	20240531	121400	47429410	4980	4980	4980	4980	0
385	20240531	121300	47429410	4980	4980	4980	4980	0
386	20240531	121200	47429410	4980	4980	4980	4980	0
387	20240531	121100	47429410	4980	4980	4980	4980	1
388	20240531	121000	47424430	4980	4980	4980	4980	0
389	20240531	120900	47424430	4980	4980	4980	4980	0
390	20240531	120800	47424430	4980	4980	4980	4980	0
391	20240531	120700	47424430	4980	4980	4980	4980	0
392	20240531	120600	47424430	4980	4980	4980	4980	0
393	20240531	120500	47424430	4980	4980	4980	4980	0
394	20240531	120400	47424430	4980	4980	4980	4980	0
395	20240531	120300	47424430	4980	4980	4980	4980	0
396	20240531	120200	47424430	4980	4980	4980	4980	0
397	20240531	120100	47424430	4980	4980	4980	4980	0
398	20240531	120000	47424430	4980	4980	4980	4980	0
399	20240531	115900	47424430	4980	4980	4980	4980	0
400	20240531	115800	47424430	4980	4980	4980	4980	0
401	20240531	115700	47424430	4980	4980	4980	4980	0
402	20240531	115600	47424430	4980	4980	4980	4980	0
403	20240531	115500	47424430	4980	4980	4980	4980	0
404	20240531	115400	47424430	4980	4980	4980	4980	0
405	20240531	115300	47424430	4980	4980	4980	4980	0
406	20240531	115200	47424430	4980	4980	4980	4980	0
407	20240531	115100	47424430	4980	4980	4980	4980	0
408	20240531	115000	47424430	4980	4980	4980	4980	0
409	20240531	114900	47424430	4980	4980	4980	4980	0
410	20240531	114800	47424430	4980	4980	4980	4980	0
411	20240531	114700	47424430	4980	4980	4980	4980	0
412	20240531	114600	47424430	4980	4980	4980	4980	0
413	20240531	114500	47424430	4980	4980	4980	4980	0
414	20240531	114400	47424430	4980	4980	4980	4980	0
415	20240531	114300	47424430	4980	4980	4980	4980	0
416	20240531	114200	47424430	4980	4980	4980	4980	0
417	20240531	114100	47424430	4980	4985	4985	4980	51
418	20240531	114000	47170200	4985	4985	4985	4985	0
419	20240531	113900	47170200	4985	4985	4985	4985	0
420	20240531	113800	47170200	4985	4985	4985	4985	0
421	20240531	113700	47170200	4985	4985	4985	4985	14
422	20240531	113600	47100410	4985	4985	4985	4985	0
423	20240531	113500	47100410	4985	4985	4985	4985	0
424	20240531	113400	47100410	4985	4985	4985	4985	2
425	20240531	113300	47090440	4985	4985	4985	4985	0
426	20240531	113200	47090440	4985	4985	4985	4985	0
427	20240531	113100	47090440	4985	4985	4985	4985	5
428	20240531	113000	47065515	4975	4975	4975	4975	0
429	20240531	112900	47065515	4975	4975	4975	4975	25
430	20240531	112800	46941140	4980	4980	4980	4980	0
431	20240531	112700	46941140	4980	4980	4980	4980	3
432	20240531	112600	46926200	4985	4985	4985	4985	0
433	20240531	112500	46926200	4985	4985	4985	4985	0
434	20240531	112400	46926200	4985	4985	4985	4985	580
435	20240531	112300	44034900	4985	4985	4985	4985	0
436	20240531	112200	44034900	4985	4985	4985	4985	0
437	20240531	112100	44034900	4985	4980	4985	4980	12
438	20240531	112000	43975115	4980	4980	4980	4980	0
439	20240531	111900	43975115	4980	4980	4980	4980	3
440	20240531	111800	43960175	4975	4975	4975	4975	0
441	20240531	111700	43960175	4975	4975	4975	4975	0
442	20240531	111600	43960175	4975	4975	4975	4975	100
443	20240531	111500	43462675	4975	4975	4975	4975	0
444	20240531	111400	43462675	4975	4975	4975	4975	0
445	20240531	111300	43462675	4975	4975	4975	4975	1
446	20240531	111200	43457700	4980	4980	4980	4980	0
447	20240531	111100	43457700	4980	4980	4980	4980	0
448	20240531	111000	43457700	4980	4980	4980	4980	0
449	20240531	110900	43457700	4980	4980	4980	4980	0
450	20240531	110800	43457700	4980	4980	4980	4980	0
451	20240531	110700	43457700	4980	4980	4980	4980	0
452	20240531	110600	43457700	4980	4980	4980	4980	0
453	20240531	110500	43457700	4980	4980	4980	4980	0
454	20240531	110400	43457700	4980	4980	4980	4980	0
455	20240531	110300	43457700	4980	4980	4980	4980	0
456	20240531	110200	43457700	4980	4980	4980	4980	0
457	20240531	110100	43457700	4980	4980	4980	4980	0
458	20240531	110000	43457700	4980	4980	4980	4980	0
459	20240531	105900	43457700	4980	4980	4980	4980	0
460	20240531	105800	43457700	4980	4980	4980	4980	0
461	20240531	105700	43457700	4980	4980	4980	4980	0
462	20240531	105600	43457700	4980	4980	4980	4980	51
463	20240531	105500	43203720	4980	4980	4980	4980	0
464	20240531	105400	43203720	4980	4980	4980	4980	1
465	20240531	105300	43198740	4980	4980	4980	4980	0
466	20240531	105200	43198740	4980	4980	4980	4980	0
467	20240531	105100	43198740	4980	4980	4980	4980	224
468	20240531	105000	42083220	4990	4990	4990	4990	0
469	20240531	104900	42083220	4990	4990	4990	4990	0
470	20240531	104800	42083220	4990	4990	4990	4990	0
471	20240531	104700	42083220	4990	4990	4990	4990	0
472	20240531	104600	42083220	4990	4990	4990	4990	461
473	20240531	104500	39782830	4985	4985	4985	4985	0
474	20240531	104400	39782830	4985	4985	4985	4985	4
475	20240531	104300	39762890	4985	4985	4985	4985	52
476	20240531	104200	39503670	4985	4985	4985	4985	0
477	20240531	104100	39503670	4985	4985	4985	4985	0
478	20240531	104000	39503670	4985	4985	4985	4985	11
479	20240531	103900	39448835	4990	4990	4990	4990	0
480	20240531	103800	39448835	4990	4990	4990	4990	0
481	20240531	103700	39448835	4990	4990	4990	4990	1
482	20240531	103600	39443845	4990	4990	4990	4990	0
483	20240531	103500	39443845	4990	4990	4990	4990	0
484	20240531	103400	39443845	4990	4985	4990	4985	1005
485	20240531	103300	34433895	4990	4990	4990	4990	0
486	20240531	103200	34433895	4990	4990	4990	4990	95
487	20240531	103100	33959845	4985	4985	4990	4985	72
488	20240531	103000	33600780	4980	4990	4990	4980	97
489	20240531	102900	33117420	4990	4990	4990	4990	0
490	20240531	102800	33117420	4990	4995	4995	4990	59
491	20240531	102700	32822770	4990	4985	4995	4985	46
492	20240531	102600	32593420	4980	4980	4980	4980	735
493	20240531	102500	28933120	4985	4985	4985	4985	0
494	20240531	102400	28933120	4985	4985	4985	4985	19
495	20240531	102300	28838405	4980	4985	4985	4980	7
496	20240531	102200	28803520	4985	4985	4985	4985	5
497	20240531	102100	28778595	4985	4985	4985	4985	0
498	20240531	102000	28778595	4985	4985	4985	4985	0
499	20240531	101900	28778595	4985	4985	4985	4985	1
500	20240531	101800	28773610	4985	4985	4985	4985	35
501	20240531	101700	28599135	4985	4985	4985	4985	190
502	20240531	101600	27651985	4980	4980	4980	4980	0
503	20240531	101500	27651985	4980	4980	4980	4980	0
504	20240531	101400	27651985	4980	4980	4980	4980	0
505	20240531	101300	27651985	4980	4980	4980	4980	38
506	20240531	101200	27462745	4980	4980	4980	4980	0
507	20240531	101100	27462745	4980	4980	4980	4980	0
508	20240531	101000	27462745	4980	4980	4980	4980	0
509	20240531	100900	27462745	4980	4985	4985	4980	21
510	20240531	100800	27358160	4985	4990	4990	4985	742
511	20240531	100700	23659260	4990	4990	4990	4990	51
512	20240531	100600	23404770	4985	4985	4985	4985	0
513	20240531	100500	23404770	4985	4985	4985	4985	1
514	20240531	100400	23399785	4985	4985	4985	4985	0
515	20240531	100300	23399785	4985	4985	4985	4985	0
516	20240531	100200	23399785	4985	4985	4985	4985	1
517	20240531	100100	23394800	4990	4990	4990	4990	99
518	20240531	100000	22900790	4990	4990	4990	4990	0
519	20240531	095900	22900790	4990	4990	4990	4990	11
520	20240531	095800	22845900	4990	4990	4990	4990	1
521	20240531	095700	22840910	4985	4985	4985	4985	0
522	20240531	095600	22840910	4985	4985	4985	4985	0
523	20240531	095500	22840910	4985	4985	4985	4985	0
524	20240531	095400	22840910	4985	4990	4990	4985	849
525	20240531	095300	18608640	4985	4990	4990	4985	307
526	20240531	095200	17077710	4990	4990	4990	4990	0
527	20240531	095100	17077710	4990	4990	4990	4990	0
528	20240531	095000	17077710	4990	4990	4990	4990	2
529	20240531	094900	17067730	4985	4985	4985	4985	15
530	20240531	094800	16992955	4985	4985	4985	4985	0
531	20240531	094700	16992955	4985	4985	4985	4985	0
532	20240531	094600	16992955	4985	4990	4990	4985	200
533	20240531	094500	15995405	4985	4990	4990	4985	321
534	20240531	094400	14394860	4995	4995	4995	4995	0
535	20240531	094300	14394860	4995	4995	4995	4995	1
536	20240531	094200	14389865	4990	4990	4990	4990	1
537	20240531	094100	14384875	4990	4990	4990	4990	54
538	20240531	094000	14115415	4995	4995	4995	4995	2
539	20240531	093900	14105425	4995	4995	4995	4995	316
540	20240531	093800	12527005	5000	5000	5000	5000	0
541	20240531	093700	12527005	5000	5000	5000	5000	1
542	20240531	093600	12522005	5000	5000	5000	5000	0
543	20240531	093500	12522005	5000	5000	5000	5000	2
544	20240531	093400	12512005	5000	5000	5000	5000	13
545	20240531	093300	12447005	5000	5000	5000	5000	0
546	20240531	093200	12447005	5000	5010	5010	5000	109
547	20240531	093100	11901995	5010	5010	5010	5010	151
548	20240531	093000	11145485	5020	5020	5020	5020	0
549	20240531	092900	11145485	5020	5020	5020	5020	0
550	20240531	092800	11145485	5020	5020	5020	5020	1
551	20240531	092700	11140465	5010	5010	5010	5010	0
552	20240531	092600	11140465	5010	5020	5020	5010	219
553	20240531	092500	10042285	5020	5020	5020	5020	0
554	20240531	092400	10042285	5020	5020	5020	5020	0
555	20240531	092300	10042285	5020	5020	5020	5020	1
556	20240531	092200	10037265	4995	4995	4995	4995	0
557	20240531	092100	10037265	4995	4995	4995	4995	0
558	20240531	092000	10037265	4995	4995	4995	4995	0
559	20240531	091900	10037265	4995	5000	5000	4995	880
560	20240531	091800	5638270	5010	5020	5020	5010	338
561	20240531	091700	3944780	5020	5020	5020	5020	0
562	20240531	091600	3944780	5020	5020	5020	5020	100
563	20240531	091500	3442780	5020	5020	5020	5020	0
564	20240531	091400	3442780	5020	5020	5020	5020	40
565	20240531	091300	3241980	5020	5020	5020	5020	0
566	20240531	091200	3241980	5020	5020	5020	5020	18
567	20240531	091100	3151620	5020	5020	5020	5020	82
568	20240531	091000	2739980	5020	5020	5020	5020	40
569	20240531	090900	2539180	5020	5020	5020	5020	0
570	20240531	090800	2539180	5020	5020	5020	5020	1
571	20240531	090700	2534160	5010	5010	5010	5010	0
572	20240531	090600	2534160	5010	5010	5010	5010	0
573	20240531	090500	2534160	5010	5010	5010	5010	0
574	20240531	090400	2534160	5010	5030	5030	5010	200
575	20240531	090300	1532140	5040	5040	5040	5040	200
576	20240531	090200	524140	5040	5040	5040	5040	0
577	20240531	090100	524140	5040	5040	5040	5040	0
578	20240531	090000	524140	5040	5040	5040	5030	104