KissMeData/005800/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184600	10257140	9210	9210	9210	9210	41
3	20240531	184500	10257140	9210	9210	9210	9210	0
4	20240531	184400	10257140	9210	9210	9210	9210	0
5	20240531	184300	10257140	9210	9210	9210	9210	0
6	20240531	184200	10257140	9210	9210	9210	9210	0
7	20240531	184100	10257140	9210	9210	9210	9210	0
8	20240531	184000	10257140	9210	9210	9210	9210	0
9	20240531	183900	10257140	9210	9210	9210	9210	0
10	20240531	183800	10257140	9210	9210	9210	9210	0
11	20240531	183700	10257140	9210	9210	9210	9210	0
12	20240531	183600	10257140	9210	9210	9210	9210	0
13	20240531	183500	10257140	9210	9210	9210	9210	0
14	20240531	183400	10257140	9210	9210	9210	9210	0
15	20240531	183300	10257140	9210	9210	9210	9210	0
16	20240531	183200	10257140	9210	9210	9210	9210	0
17	20240531	183100	10257140	9210	9210	9210	9210	0
18	20240531	183000	10257140	9210	9210	9210	9210	0
19	20240531	182900	10257140	9210	9210	9210	9210	0
20	20240531	182800	10257140	9210	9210	9210	9210	0
21	20240531	182700	10257140	9210	9210	9210	9210	0
22	20240531	182600	10257140	9210	9210	9210	9210	0
23	20240531	182500	10257140	9210	9210	9210	9210	0
24	20240531	182400	10257140	9210	9210	9210	9210	0
25	20240531	182300	10257140	9210	9210	9210	9210	0
26	20240531	182200	10257140	9210	9210	9210	9210	0
27	20240531	182100	10257140	9210	9210	9210	9210	0
28	20240531	182000	10257140	9210	9210	9210	9210	0
29	20240531	181900	10257140	9210	9210	9210	9210	0
30	20240531	181800	10257140	9210	9210	9210	9210	0
31	20240531	181700	10257140	9210	9210	9210	9210	0
32	20240531	181600	10257140	9210	9210	9210	9210	41
33	20240531	181500	10257140	9210	9210	9210	9210	0
34	20240531	181400	10257140	9210	9210	9210	9210	0
35	20240531	181300	10257140	9210	9210	9210	9210	0
36	20240531	181200	10257140	9210	9210	9210	9210	0
37	20240531	181100	10257140	9210	9210	9210	9210	0
38	20240531	181000	10257140	9210	9210	9210	9210	0
39	20240531	180900	10257140	9210	9210	9210	9210	0
40	20240531	180800	10257140	9210	9210	9210	9210	0
41	20240531	180700	10257140	9210	9210	9210	9210	0
42	20240531	180600	10257140	9210	9210	9210	9210	0
43	20240531	180500	10257140	9210	9210	9210	9210	0
44	20240531	180400	10257140	9210	9210	9210	9210	0
45	20240531	180300	10257140	9210	9210	9210	9210	0
46	20240531	180200	10257140	9210	9210	9210	9210	0
47	20240531	180100	10257140	9210	9210	9210	9210	0
48	20240531	180000	10257140	9210	9210	9210	9210	0
49	20240531	175900	10257140	9210	9210	9210	9210	0
50	20240531	175800	10257140	9210	9210	9210	9210	0
51	20240531	175700	10257140	9210	9210	9210	9210	0
52	20240531	175600	10257140	9210	9210	9210	9210	0
53	20240531	175500	10257140	9210	9210	9210	9210	0
54	20240531	175400	10257140	9210	9210	9210	9210	0
55	20240531	175300	10257140	9210	9210	9210	9210	0
56	20240531	175200	10257140	9210	9210	9210	9210	0
57	20240531	175100	10257140	9210	9210	9210	9210	0
58	20240531	175000	10257140	9210	9210	9210	9210	0
59	20240531	174900	10257140	9210	9210	9210	9210	0
60	20240531	174800	10257140	9210	9210	9210	9210	0
61	20240531	174700	10257140	9210	9210	9210	9210	0
62	20240531	174600	10257140	9210	9210	9210	9210	41
63	20240531	174500	10257140	9210	9210	9210	9210	0
64	20240531	174400	10257140	9210	9210	9210	9210	0
65	20240531	174300	10257140	9210	9210	9210	9210	0
66	20240531	174200	10257140	9210	9210	9210	9210	0
67	20240531	174100	10257140	9210	9210	9210	9210	0
68	20240531	174000	10257140	9210	9210	9210	9210	0
69	20240531	173900	10257140	9210	9210	9210	9210	0
70	20240531	173800	10257140	9210	9210	9210	9210	0
71	20240531	173700	10257140	9210	9210	9210	9210	0
72	20240531	173600	10257140	9210	9210	9210	9210	0
73	20240531	173500	10257140	9210	9210	9210	9210	0
74	20240531	173400	10257140	9210	9210	9210	9210	0
75	20240531	173300	10257140	9210	9210	9210	9210	0
76	20240531	173200	10257140	9210	9210	9210	9210	0
77	20240531	173100	10257140	9210	9210	9210	9210	0
78	20240531	173000	10257140	9210	9210	9210	9210	0
79	20240531	172900	10257140	9210	9210	9210	9210	0
80	20240531	172800	10257140	9210	9210	9210	9210	0
81	20240531	172700	10257140	9210	9210	9210	9210	0
82	20240531	172600	10257140	9210	9210	9210	9210	0
83	20240531	172500	10257140	9210	9210	9210	9210	0
84	20240531	172400	10257140	9210	9210	9210	9210	0
85	20240531	172300	10257140	9210	9210	9210	9210	0
86	20240531	172200	10257140	9210	9210	9210	9210	0
87	20240531	172100	10257140	9210	9210	9210	9210	0
88	20240531	172000	10257140	9210	9210	9210	9210	0
89	20240531	171900	10257140	9210	9210	9210	9210	0
90	20240531	171800	10257140	9210	9210	9210	9210	0
91	20240531	171700	10257140	9210	9210	9210	9210	0
92	20240531	171600	10257140	9210	9210	9210	9210	41
93	20240531	171500	10257140	9210	9210	9210	9210	0
94	20240531	171400	10257140	9210	9210	9210	9210	0
95	20240531	171300	10257140	9210	9210	9210	9210	0
96	20240531	171200	10257140	9210	9210	9210	9210	0
97	20240531	171100	10257140	9210	9210	9210	9210	0
98	20240531	171000	10257140	9210	9210	9210	9210	0
99	20240531	170900	10257140	9210	9210	9210	9210	0
100	20240531	170800	10257140	9210	9210	9210	9210	0
101	20240531	170700	10257140	9210	9210	9210	9210	0
102	20240531	170600	10257140	9210	9210	9210	9210	0
103	20240531	170500	10257140	9210	9210	9210	9210	0
104	20240531	170400	10257140	9210	9210	9210	9210	0
105	20240531	170300	10257140	9210	9210	9210	9210	0
106	20240531	170200	10257140	9210	9210	9210	9210	0
107	20240531	170100	10257140	9210	9210	9210	9210	0
108	20240531	170000	10257140	9210	9210	9210	9210	0
109	20240531	165900	10257140	9210	9210	9210	9210	0
110	20240531	165800	10257140	9210	9210	9210	9210	0
111	20240531	165700	10257140	9210	9210	9210	9210	0
112	20240531	165600	10257140	9210	9210	9210	9210	0
113	20240531	165500	10257140	9210	9210	9210	9210	0
114	20240531	165400	10257140	9210	9210	9210	9210	0
115	20240531	165300	10257140	9210	9210	9210	9210	0
116	20240531	165200	10257140	9210	9210	9210	9210	0
117	20240531	165100	10257140	9210	9210	9210	9210	0
118	20240531	165000	10257140	9210	9210	9210	9210	0
119	20240531	164900	10257140	9210	9210	9210	9210	0
120	20240531	164800	10257140	9210	9210	9210	9210	0
121	20240531	164700	10257140	9210	9210	9210	9210	0
122	20240531	164600	10257140	9210	9210	9210	9210	41
123	20240531	164500	10257140	9210	9210	9210	9210	0
124	20240531	164400	10257140	9210	9210	9210	9210	0
125	20240531	164300	10257140	9210	9210	9210	9210	0
126	20240531	164200	10257140	9210	9210	9210	9210	0
127	20240531	164100	10257140	9210	9210	9210	9210	0
128	20240531	164000	10257140	9210	9210	9210	9210	0
129	20240531	163900	10257140	9210	9210	9210	9210	0
130	20240531	163800	10257140	9210	9210	9210	9210	0
131	20240531	163700	10257140	9210	9210	9210	9210	0
132	20240531	163600	10257140	9210	9210	9210	9210	0
133	20240531	163500	10257140	9210	9210	9210	9210	0
134	20240531	163400	10257140	9210	9210	9210	9210	0
135	20240531	163300	10257140	9210	9210	9210	9210	0
136	20240531	163200	10257140	9210	9210	9210	9210	0
137	20240531	163100	10257140	9210	9210	9210	9210	0
138	20240531	163000	10257140	9210	9210	9210	9210	0
139	20240531	162900	10257140	9210	9210	9210	9210	0
140	20240531	162800	10257140	9210	9210	9210	9210	0
141	20240531	162700	10257140	9210	9210	9210	9210	0
142	20240531	162600	10257140	9210	9210	9210	9210	0
143	20240531	162500	10257140	9210	9210	9210	9210	0
144	20240531	162400	10257140	9210	9210	9210	9210	0
145	20240531	162300	10257140	9210	9210	9210	9210	0
146	20240531	162200	10257140	9210	9210	9210	9210	0
147	20240531	162100	10257140	9210	9210	9210	9210	0
148	20240531	162000	10257140	9210	9210	9210	9210	0
149	20240531	161900	10257140	9210	9210	9210	9210	0
150	20240531	161800	10257140	9210	9210	9210	9210	0
151	20240531	161700	10257140	9210	9210	9210	9210	0
152	20240531	161600	10257140	9210	9210	9210	9210	41
153	20240531	161500	10257140	9210	9210	9210	9210	0
154	20240531	161400	10257140	9210	9210	9210	9210	0
155	20240531	161300	10257140	9210	9210	9210	9210	0
156	20240531	161200	10257140	9210	9210	9210	9210	0
157	20240531	161100	10257140	9210	9210	9210	9210	0
158	20240531	161000	10257140	9210	9210	9210	9210	0
159	20240531	160900	10257140	9210	9210	9210	9210	0
160	20240531	160800	10257140	9210	9210	9210	9210	0
161	20240531	160700	10257140	9210	9210	9210	9210	0
162	20240531	160600	10257140	9210	9210	9210	9210	0
163	20240531	160500	10257140	9210	9210	9210	9210	0
164	20240531	160400	10257140	9210	9210	9210	9210	0
165	20240531	160300	10257140	9210	9210	9210	9210	0
166	20240531	160200	10257140	9210	9210	9210	9210	0
167	20240531	160100	10257140	9210	9210	9210	9210	0
168	20240531	160000	10257140	9210	9210	9210	9210	0
169	20240531	155900	10257140	9210	9210	9210	9210	0
170	20240531	155800	10257140	9210	9210	9210	9210	0
171	20240531	155700	10257140	9210	9210	9210	9210	0
172	20240531	155600	10257140	9210	9210	9210	9210	0
173	20240531	155500	10257140	9210	9210	9210	9210	0
174	20240531	155400	10257140	9210	9210	9210	9210	0
175	20240531	155300	10257140	9210	9210	9210	9210	0
176	20240531	155200	10257140	9210	9210	9210	9210	0
177	20240531	155100	10257140	9210	9210	9210	9210	0
178	20240531	155000	10257140	9210	9210	9210	9210	0
179	20240531	154900	10257140	9210	9210	9210	9210	0
180	20240531	154800	10257140	9210	9210	9210	9210	0
181	20240531	154700	10257140	9210	9210	9210	9210	0
182	20240531	154600	10257140	9210	9210	9210	9210	41
183	20240531	154500	10257140	9210	9210	9210	9210	0
184	20240531	154400	10257140	9210	9210	9210	9210	0
185	20240531	154300	10257140	9210	9210	9210	9210	0
186	20240531	154200	10257140	9210	9210	9210	9210	0
187	20240531	154100	10257140	9210	9210	9210	9210	0
188	20240531	154000	10257140	9210	9210	9210	9210	0
189	20240531	153900	10257140	9210	9210	9210	9210	0
190	20240531	153800	10257140	9210	9210	9210	9210	0
191	20240531	153700	10257140	9210	9210	9210	9210	0
192	20240531	153600	10257140	9210	9210	9210	9210	0
193	20240531	153500	10257140	9210	9210	9210	9210	0
194	20240531	153400	10257140	9210	9210	9210	9210	0
195	20240531	153300	10257140	9210	9210	9210	9210	0
196	20240531	153200	10257140	9210	9210	9210	9210	0
197	20240531	153100	10257140	9210	9210	9210	9210	0
198	20240531	153000	10257140	9210	9210	9210	9210	41
199	20240531	152900	9879530	9210	9210	9210	9210	0
200	20240531	152800	9879530	9210	9210	9210	9210	0
201	20240531	152700	9879530	9210	9210	9210	9210	0
202	20240531	152600	9879530	9210	9210	9210	9210	0
203	20240531	152500	9879530	9210	9210	9210	9210	0
204	20240531	152400	9879530	9210	9210	9210	9210	0
205	20240531	152300	9879530	9210	9210	9210	9210	0
206	20240531	152200	9879530	9210	9210	9210	9210	0
207	20240531	152100	9879530	9210	9210	9210	9210	0
208	20240531	152000	9879530	9210	9210	9210	9210	0
209	20240531	151900	9879530	9210	9210	9210	9210	1
210	20240531	151800	9870320	9190	9190	9190	9190	0
211	20240531	151700	9870320	9190	9190	9190	9190	0
212	20240531	151600	9870320	9190	9190	9190	9190	0
213	20240531	151500	9870320	9190	9190	9190	9190	0
214	20240531	151400	9870320	9190	9190	9190	9190	0
215	20240531	151300	9870320	9190	9190	9190	9190	0
216	20240531	151200	9870320	9190	9190	9190	9190	0
217	20240531	151100	9870320	9190	9190	9190	9190	0
218	20240531	151000	9870320	9190	9190	9190	9190	0
219	20240531	150900	9870320	9190	9190	9190	9190	1
220	20240531	150800	9861130	9190	9190	9190	9190	0
221	20240531	150700	9861130	9190	9190	9190	9190	0
222	20240531	150600	9861130	9190	9190	9190	9190	0
223	20240531	150500	9861130	9190	9190	9190	9190	0
224	20240531	150400	9861130	9190	9190	9190	9190	0
225	20240531	150300	9861130	9190	9190	9190	9190	0
226	20240531	150200	9861130	9190	9190	9190	9190	0
227	20240531	150100	9861130	9190	9190	9190	9190	0
228	20240531	150000	9861130	9190	9190	9190	9190	0
229	20240531	145900	9861130	9190	9190	9190	9190	0
230	20240531	145800	9861130	9190	9190	9190	9190	0
231	20240531	145700	9861130	9190	9190	9190	9190	0
232	20240531	145600	9861130	9190	9190	9190	9190	0
233	20240531	145500	9861130	9190	9190	9190	9190	0
234	20240531	145400	9861130	9190	9190	9190	9190	0
235	20240531	145300	9861130	9190	9190	9190	9190	3
236	20240531	145200	9833560	9190	9190	9190	9190	0
237	20240531	145100	9833560	9190	9190	9190	9190	0
238	20240531	145000	9833560	9190	9190	9190	9190	0
239	20240531	144900	9833560	9190	9190	9190	9190	0
240	20240531	144800	9833560	9190	9190	9190	9190	0
241	20240531	144700	9833560	9190	9190	9190	9190	0
242	20240531	144600	9833560	9190	9190	9190	9190	0
243	20240531	144500	9833560	9190	9190	9190	9190	0
244	20240531	144400	9833560	9190	9190	9190	9190	0
245	20240531	144300	9833560	9190	9190	9190	9190	0
246	20240531	144200	9833560	9190	9190	9190	9190	0
247	20240531	144100	9833560	9190	9190	9190	9190	0
248	20240531	144000	9833560	9190	9190	9190	9190	0
249	20240531	143900	9833560	9190	9190	9190	9190	0
250	20240531	143800	9833560	9190	9190	9190	9190	0
251	20240531	143700	9833560	9190	9190	9190	9190	0
252	20240531	143600	9833560	9190	9190	9190	9190	0
253	20240531	143500	9833560	9190	9190	9190	9190	0
254	20240531	143400	9833560	9190	9190	9190	9190	0
255	20240531	143300	9833560	9190	9190	9190	9190	0
256	20240531	143200	9833560	9190	9190	9190	9190	0
257	20240531	143100	9833560	9190	9190	9190	9190	0
258	20240531	143000	9833560	9190	9190	9190	9190	0
259	20240531	142900	9833560	9190	9190	9190	9190	0
260	20240531	142800	9833560	9190	9190	9190	9190	0
261	20240531	142700	9833560	9190	9190	9190	9190	0
262	20240531	142600	9833560	9190	9190	9190	9190	0
263	20240531	142500	9833560	9190	9190	9190	9190	0
264	20240531	142400	9833560	9190	9190	9190	9190	0
265	20240531	142300	9833560	9190	9190	9190	9190	0
266	20240531	142200	9833560	9190	9190	9190	9190	0
267	20240531	142100	9833560	9190	9190	9190	9190	0
268	20240531	142000	9833560	9190	9190	9190	9190	0
269	20240531	141900	9833560	9190	9190	9190	9190	0
270	20240531	141800	9833560	9190	9190	9190	9190	0
271	20240531	141700	9833560	9190	9190	9190	9190	0
272	20240531	141600	9833560	9190	9190	9190	9190	0
273	20240531	141500	9833560	9190	9190	9190	9190	0
274	20240531	141400	9833560	9190	9190	9190	9190	0
275	20240531	141300	9833560	9190	9190	9190	9190	0
276	20240531	141200	9833560	9190	9190	9190	9190	0
277	20240531	141100	9833560	9190	9190	9190	9190	0
278	20240531	141000	9833560	9190	9190	9190	9190	0
279	20240531	140900	9833560	9190	9190	9190	9190	0
280	20240531	140800	9833560	9190	9190	9190	9190	0
281	20240531	140700	9833560	9190	9190	9190	9190	0
282	20240531	140600	9833560	9190	9200	9200	9190	29
283	20240531	140500	9566990	9190	9190	9190	9190	0
284	20240531	140400	9566990	9190	9190	9190	9190	0
285	20240531	140300	9566990	9190	9190	9190	9190	0
286	20240531	140200	9566990	9190	9190	9190	9190	0
287	20240531	140100	9566990	9190	9190	9190	9190	0
288	20240531	140000	9566990	9190	9190	9190	9190	0
289	20240531	135900	9566990	9190	9190	9190	9190	0
290	20240531	135800	9566990	9190	9190	9190	9190	0
291	20240531	135700	9566990	9190	9190	9190	9190	0
292	20240531	135600	9566990	9190	9190	9190	9190	0
293	20240531	135500	9566990	9190	9190	9190	9190	0
294	20240531	135400	9566990	9190	9190	9190	9190	0
295	20240531	135300	9566990	9190	9190	9190	9190	0
296	20240531	135200	9566990	9190	9190	9190	9190	0
297	20240531	135100	9566990	9190	9190	9190	9190	0
298	20240531	135000	9566990	9190	9190	9190	9190	0
299	20240531	134900	9566990	9190	9190	9190	9190	0
300	20240531	134800	9566990	9190	9190	9190	9190	0
301	20240531	134700	9566990	9190	9190	9190	9190	0
302	20240531	134600	9566990	9190	9190	9190	9190	0
303	20240531	134500	9566990	9190	9190	9190	9190	0
304	20240531	134400	9566990	9190	9190	9190	9190	0
305	20240531	134300	9566990	9190	9190	9190	9190	0
306	20240531	134200	9566990	9190	9190	9190	9190	0
307	20240531	134100	9566990	9190	9190	9190	9190	0
308	20240531	134000	9566990	9190	9190	9190	9190	0
309	20240531	133900	9566990	9190	9190	9190	9190	0
310	20240531	133800	9566990	9190	9190	9190	9190	0
311	20240531	133700	9566990	9190	9190	9190	9190	0
312	20240531	133600	9566990	9190	9190	9190	9190	0
313	20240531	133500	9566990	9190	9190	9190	9190	0
314	20240531	133400	9566990	9190	9190	9190	9190	0
315	20240531	133300	9566990	9190	9190	9190	9190	0
316	20240531	133200	9566990	9190	9190	9190	9190	0
317	20240531	133100	9566990	9190	9190	9190	9190	0
318	20240531	133000	9566990	9190	9190	9190	9190	0
319	20240531	132900	9566990	9190	9190	9190	9190	0
320	20240531	132800	9566990	9190	9190	9190	9190	0
321	20240531	132700	9566990	9190	9190	9190	9190	0
322	20240531	132600	9566990	9190	9190	9190	9190	0
323	20240531	132500	9566990	9190	9190	9190	9190	0
324	20240531	132400	9566990	9190	9190	9190	9190	0
325	20240531	132300	9566990	9190	9190	9190	9190	0
326	20240531	132200	9566990	9190	9190	9190	9190	0
327	20240531	132100	9566990	9190	9190	9190	9190	0
328	20240531	132000	9566990	9190	9190	9190	9190	0
329	20240531	131900	9566990	9190	9190	9190	9190	0
330	20240531	131800	9566990	9190	9190	9190	9190	0
331	20240531	131700	9566990	9190	9190	9190	9190	0
332	20240531	131600	9566990	9190	9190	9190	9190	0
333	20240531	131500	9566990	9190	9190	9190	9190	0
334	20240531	131400	9566990	9190	9190	9190	9190	0
335	20240531	131300	9566990	9190	9190	9190	9190	0
336	20240531	131200	9566990	9190	9190	9190	9190	0
337	20240531	131100	9566990	9190	9190	9190	9190	0
338	20240531	131000	9566990	9190	9190	9190	9190	0
339	20240531	130900	9566990	9190	9190	9190	9190	0
340	20240531	130800	9566990	9190	9190	9190	9190	0
341	20240531	130700	9566990	9190	9190	9190	9190	0
342	20240531	130600	9566990	9190	9190	9190	9190	0
343	20240531	130500	9566990	9190	9190	9190	9190	0
344	20240531	130400	9566990	9190	9190	9190	9190	0
345	20240531	130300	9566990	9190	9190	9190	9190	0
346	20240531	130200	9566990	9190	9190	9190	9190	0
347	20240531	130100	9566990	9190	9190	9190	9190	0
348	20240531	130000	9566990	9190	9190	9190	9190	82
349	20240531	125900	8813410	9200	9200	9200	9200	0
350	20240531	125800	8813410	9200	9200	9200	9200	0
351	20240531	125700	8813410	9200	9200	9200	9200	0
352	20240531	125600	8813410	9200	9200	9200	9200	7
353	20240531	125500	8749010	9220	9220	9220	9220	0
354	20240531	125400	8749010	9220	9220	9220	9220	0
355	20240531	125300	8749010	9220	9220	9220	9220	0
356	20240531	125200	8749010	9220	9220	9220	9220	0
357	20240531	125100	8749010	9220	9220	9220	9220	0
358	20240531	125000	8749010	9220	9220	9220	9220	0
359	20240531	124900	8749010	9220	9220	9220	9220	0
360	20240531	124800	8749010	9220	9220	9220	9220	0
361	20240531	124700	8749010	9220	9220	9220	9220	0
362	20240531	124600	8749010	9220	9220	9220	9220	0
363	20240531	124500	8749010	9220	9220	9220	9220	0
364	20240531	124400	8749010	9220	9220	9220	9220	0
365	20240531	124300	8749010	9220	9220	9220	9220	0
366	20240531	124200	8749010	9220	9220	9220	9220	0
367	20240531	124100	8749010	9220	9220	9220	9220	0
368	20240531	124000	8749010	9220	9220	9220	9220	0
369	20240531	123900	8749010	9220	9220	9220	9220	0
370	20240531	123800	8749010	9220	9220	9220	9220	0
371	20240531	123700	8749010	9220	9220	9220	9220	0
372	20240531	123600	8749010	9220	9220	9220	9220	0
373	20240531	123500	8749010	9220	9220	9220	9220	0
374	20240531	123400	8749010	9220	9220	9220	9220	0
375	20240531	123300	8749010	9220	9220	9220	9220	0
376	20240531	123200	8749010	9220	9220	9220	9220	0
377	20240531	123100	8749010	9220	9220	9220	9220	0
378	20240531	123000	8749010	9220	9220	9220	9220	0
379	20240531	122900	8749010	9220	9220	9220	9220	0
380	20240531	122800	8749010	9220	9220	9220	9220	0
381	20240531	122700	8749010	9220	9220	9220	9220	0
382	20240531	122600	8749010	9220	9220	9220	9220	0
383	20240531	122500	8749010	9220	9220	9220	9220	0
384	20240531	122400	8749010	9220	9220	9220	9220	0
385	20240531	122300	8749010	9220	9220	9220	9220	0
386	20240531	122200	8749010	9220	9220	9220	9220	0
387	20240531	122100	8749010	9220	9220	9220	9220	0
388	20240531	122000	8749010	9220	9220	9220	9220	0
389	20240531	121900	8749010	9220	9220	9220	9220	0
390	20240531	121800	8749010	9220	9220	9220	9220	0
391	20240531	121700	8749010	9220	9220	9220	9220	0
392	20240531	121600	8749010	9220	9220	9220	9220	0
393	20240531	121500	8749010	9220	9220	9220	9220	0
394	20240531	121400	8749010	9220	9220	9220	9220	0
395	20240531	121300	8749010	9220	9220	9220	9220	0
396	20240531	121200	8749010	9220	9220	9220	9220	0
397	20240531	121100	8749010	9220	9220	9220	9220	0
398	20240531	121000	8749010	9220	9220	9220	9220	0
399	20240531	120900	8749010	9220	9220	9220	9220	0
400	20240531	120800	8749010	9220	9220	9220	9220	0
401	20240531	120700	8749010	9220	9220	9220	9220	5
402	20240531	120600	8702910	9220	9220	9220	9220	0
403	20240531	120500	8702910	9220	9220	9220	9220	0
404	20240531	120400	8702910	9220	9220	9220	9220	0
405	20240531	120300	8702910	9220	9220	9220	9220	0
406	20240531	120200	8702910	9220	9220	9220	9220	0
407	20240531	120100	8702910	9220	9220	9220	9220	0
408	20240531	120000	8702910	9220	9220	9220	9220	1
409	20240531	115900	8693690	9220	9220	9220	9220	0
410	20240531	115800	8693690	9220	9220	9220	9220	0
411	20240531	115700	8693690	9220	9220	9220	9220	0
412	20240531	115600	8693690	9220	9220	9220	9220	0
413	20240531	115500	8693690	9220	9220	9220	9220	0
414	20240531	115400	8693690	9220	9220	9220	9220	0
415	20240531	115300	8693690	9220	9220	9220	9220	0
416	20240531	115200	8693690	9220	9220	9220	9220	0
417	20240531	115100	8693690	9220	9220	9220	9220	0
418	20240531	115000	8693690	9220	9220	9220	9220	0
419	20240531	114900	8693690	9220	9220	9220	9220	2
420	20240531	114800	8675250	9230	9230	9230	9230	0
421	20240531	114700	8675250	9230	9230	9230	9230	0
422	20240531	114600	8675250	9230	9230	9230	9230	0
423	20240531	114500	8675250	9230	9230	9230	9230	0
424	20240531	114400	8675250	9230	9240	9240	9230	445
425	20240531	114300	4567790	9280	9280	9280	9280	0
426	20240531	114200	4567790	9280	9280	9280	9280	0
427	20240531	114100	4567790	9280	9280	9280	9280	0
428	20240531	114000	4567790	9280	9280	9280	9280	150
429	20240531	113900	3175790	9280	9230	9280	9230	317
430	20240531	113800	240030	9240	9240	9240	9240	0
431	20240531	113700	240030	9240	9240	9240	9240	0
432	20240531	113600	240030	9240	9240	9240	9240	0
433	20240531	113500	240030	9240	9240	9240	9240	0
434	20240531	113400	240030	9240	9240	9240	9240	0
435	20240531	113300	240030	9240	9240	9240	9240	0
436	20240531	113200	240030	9240	9240	9240	9240	0
437	20240531	113100	240030	9240	9240	9240	9240	0
438	20240531	113000	240030	9240	9240	9240	9240	0
439	20240531	112900	240030	9240	9240	9240	9240	0
440	20240531	112800	240030	9240	9240	9240	9240	0
441	20240531	112700	240030	9240	9240	9240	9240	0
442	20240531	112600	240030	9240	9240	9240	9240	0
443	20240531	112500	240030	9240	9220	9240	9220	3
444	20240531	112400	212330	9220	9220	9220	9220	0
445	20240531	112300	212330	9220	9220	9220	9220	0
446	20240531	112200	212330	9220	9220	9220	9220	0
447	20240531	112100	212330	9220	9220	9220	9220	0
448	20240531	112000	212330	9220	9220	9220	9220	0
449	20240531	111900	212330	9220	9220	9220	9220	0
450	20240531	111800	212330	9220	9220	9220	9220	0
451	20240531	111700	212330	9220	9220	9220	9220	0
452	20240531	111600	212330	9220	9220	9220	9220	0
453	20240531	111500	212330	9220	9220	9220	9220	0
454	20240531	111400	212330	9220	9220	9220	9220	0
455	20240531	111300	212330	9220	9220	9220	9220	1
456	20240531	111200	203110	9240	9240	9240	9240	0
457	20240531	111100	203110	9240	9240	9240	9240	0
458	20240531	111000	203110	9240	9240	9240	9240	0
459	20240531	110900	203110	9240	9240	9240	9240	0
460	20240531	110800	203110	9240	9240	9240	9240	0
461	20240531	110700	203110	9240	9240	9240	9240	0
462	20240531	110600	203110	9240	9240	9240	9240	0
463	20240531	110500	203110	9240	9220	9240	9220	4
464	20240531	110400	166170	9240	9240	9240	9240	0
465	20240531	110300	166170	9240	9240	9240	9240	0
466	20240531	110200	166170	9240	9240	9240	9240	0
467	20240531	110100	166170	9240	9240	9240	9240	0
468	20240531	110000	166170	9240	9240	9240	9240	0
469	20240531	105900	166170	9240	9240	9240	9240	0
470	20240531	105800	166170	9240	9240	9240	9240	0
471	20240531	105700	166170	9240	9240	9240	9240	0
472	20240531	105600	166170	9240	9240	9240	9240	0
473	20240531	105500	166170	9240	9240	9240	9240	0
474	20240531	105400	166170	9240	9240	9240	9240	0
475	20240531	105300	166170	9240	9240	9240	9240	0
476	20240531	105200	166170	9240	9240	9240	9240	0
477	20240531	105100	166170	9240	9240	9240	9240	0
478	20240531	105000	166170	9240	9240	9240	9240	0
479	20240531	104900	166170	9240	9240	9240	9240	0
480	20240531	104800	166170	9240	9240	9240	9240	0
481	20240531	104700	166170	9240	9240	9240	9240	0
482	20240531	104600	166170	9240	9240	9240	9240	0
483	20240531	104500	166170	9240	9240	9240	9240	0
484	20240531	104400	166170	9240	9240	9240	9240	0
485	20240531	104300	166170	9240	9240	9240	9240	0
486	20240531	104200	166170	9240	9240	9240	9240	0
487	20240531	104100	166170	9240	9240	9240	9240	0
488	20240531	104000	166170	9240	9240	9240	9240	0
489	20240531	103900	166170	9240	9240	9240	9240	0
490	20240531	103800	166170	9240	9240	9240	9240	0
491	20240531	103700	166170	9240	9240	9240	9240	0
492	20240531	103600	166170	9240	9240	9240	9240	0
493	20240531	103500	166170	9240	9240	9240	9240	0
494	20240531	103400	166170	9240	9240	9240	9240	0
495	20240531	103300	166170	9240	9240	9240	9240	0
496	20240531	103200	166170	9240	9240	9240	9240	0
497	20240531	103100	166170	9240	9240	9240	9240	0
498	20240531	103000	166170	9240	9240	9240	9240	0
499	20240531	102900	166170	9240	9240	9240	9240	0
500	20240531	102800	166170	9240	9220	9240	9220	6
501	20240531	102700	110750	9220	9220	9220	9220	0
502	20240531	102600	110750	9220	9220	9220	9220	0
503	20240531	102500	110750	9220	9220	9220	9220	0
504	20240531	102400	110750	9220	9220	9220	9220	0
505	20240531	102300	110750	9220	9220	9220	9220	0
506	20240531	102200	110750	9220	9220	9220	9220	0
507	20240531	102100	110750	9220	9220	9220	9220	0
508	20240531	102000	110750	9220	9220	9220	9220	0
509	20240531	101900	110750	9220	9220	9220	9220	0
510	20240531	101800	110750	9220	9220	9220	9220	0
511	20240531	101700	110750	9220	9220	9220	9220	0
512	20240531	101600	110750	9220	9220	9220	9220	0
513	20240531	101500	110750	9220	9220	9220	9220	0
514	20240531	101400	110750	9220	9220	9220	9220	0
515	20240531	101300	110750	9220	9220	9220	9220	0
516	20240531	101200	110750	9220	9220	9220	9220	0
517	20240531	101100	110750	9220	9220	9220	9220	0
518	20240531	101000	110750	9220	9220	9220	9220	0
519	20240531	100900	110750	9220	9220	9220	9220	0
520	20240531	100800	110750	9220	9220	9220	9220	0
521	20240531	100700	110750	9220	9220	9220	9220	0
522	20240531	100600	110750	9220	9220	9220	9220	0
523	20240531	100500	110750	9220	9220	9220	9220	0
524	20240531	100400	110750	9220	9220	9220	9220	0
525	20240531	100300	110750	9220	9220	9220	9220	0
526	20240531	100200	110750	9220	9220	9220	9220	0
527	20240531	100100	110750	9220	9220	9240	9220	5
528	20240531	100000	64610	9240	9240	9240	9240	0
529	20240531	095900	64610	9240	9240	9240	9240	0
530	20240531	095800	64610	9240	9240	9240	9240	0
531	20240531	095700	64610	9240	9240	9240	9240	0
532	20240531	095600	64610	9240	9240	9240	9240	0
533	20240531	095500	64610	9240	9240	9240	9240	0
534	20240531	095400	64610	9240	9240	9240	9240	0
535	20240531	095300	64610	9240	9240	9240	9240	0
536	20240531	095200	64610	9240	9240	9240	9240	0
537	20240531	095100	64610	9240	9240	9240	9240	0
538	20240531	095000	64610	9240	9240	9240	9240	0
539	20240531	094900	64610	9240	9240	9240	9240	0
540	20240531	094800	64610	9240	9240	9240	9240	2
541	20240531	094700	46130	9220	9240	9240	9220	2
542	20240531	094600	27670	9210	9210	9210	9210	0
543	20240531	094500	27670	9210	9210	9210	9210	0
544	20240531	094400	27670	9210	9210	9210	9210	0
545	20240531	094300	27670	9210	9210	9210	9210	0
546	20240531	094200	27670	9210	9210	9210	9210	0
547	20240531	094100	27670	9210	9210	9210	9210	0
548	20240531	094000	27670	9210	9210	9210	9210	0
549	20240531	093900	27670	9210	9210	9210	9210	0
550	20240531	093800	27670	9210	9210	9210	9210	0
551	20240531	093700	27670	9210	9210	9210	9210	0
552	20240531	093600	27670	9210	9210	9210	9210	0
553	20240531	093500	27670	9210	9210	9210	9210	0
554	20240531	093400	27670	9210	9210	9210	9210	0
555	20240531	093300	27670	9210	9210	9210	9210	0
556	20240531	093200	27670	9210	9210	9210	9210	0
557	20240531	093100	27670	9210	9210	9210	9210	2
558	20240531	093000	9250	9250	9250	9250	9250	0
559	20240531	092900	9250	9250	9250	9250	9250	0
560	20240531	092800	9250	9250	9250	9250	9250	0
561	20240531	092700	9250	9250	9250	9250	9250	0
562	20240531	092600	9250	9250	9250	9250	9250	0
563	20240531	092500	9250	9250	9250	9250	9250	0
564	20240531	092400	9250	9250	9250	9250	9250	0
565	20240531	092300	9250	9250	9250	9250	9250	0
566	20240531	092200	9250	9250	9250	9250	9250	0
567	20240531	092100	9250	9250	9250	9250	9250	0
568	20240531	092000	9250	9250	9250	9250	9250	0
569	20240531	091900	9250	9250	9250	9250	9250	0
570	20240531	091800	9250	9250	9250	9250	9250	0
571	20240531	091700	9250	9250	9250	9250	9250	0
572	20240531	091600	9250	9250	9250	9250	9250	0
573	20240531	091500	9250	9250	9250	9250	9250	0
574	20240531	091400	9250	9250	9250	9250	9250	0
575	20240531	091300	9250	9250	9250	9250	9250	0
576	20240531	091200	9250	9250	9250	9250	9250	0
577	20240531	091100	9250	9250	9250	9250	9250	0
578	20240531	091000	9250	9250	9250	9250	9250	0
579	20240531	090900	9250	9250	9250	9250	9250	0
580	20240531	090800	9250	9250	9250	9250	9250	0
581	20240531	090700	9250	9250	9250	9250	9250	0
582	20240531	090600	9250	9250	9250	9250	9250	0
583	20240531	090500	9250	9250	9250	9250	9250	0
584	20240531	090400	9250	9250	9250	9250	9250	0
585	20240531	090300	9250	9250	9250	9250	9250	0
586	20240531	090200	9250	9250	9250	9250	9250	0
587	20240531	090100	9250	9250	9250	9250	9250	0
588	20240531	090000	9250	9250	9250	9250	9250	1