KissMeData/054800/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193800	7088260	9920	9920	9920	9920	18
3	20240531	193700	7088260	9920	9920	9920	9920	0
4	20240531	193600	7088260	9920	9920	9920	9920	0
5	20240531	193500	7088260	9920	9920	9920	9920	0
6	20240531	193400	7088260	9920	9920	9920	9920	0
7	20240531	193300	7088260	9920	9920	9920	9920	0
8	20240531	193200	7088260	9920	9920	9920	9920	0
9	20240531	193100	7088260	9920	9920	9920	9920	0
10	20240531	193000	7088260	9920	9920	9920	9920	0
11	20240531	192900	7088260	9920	9920	9920	9920	0
12	20240531	192800	7088260	9920	9920	9920	9920	0
13	20240531	192700	7088260	9920	9920	9920	9920	0
14	20240531	192600	7088260	9920	9920	9920	9920	0
15	20240531	192500	7088260	9920	9920	9920	9920	0
16	20240531	192400	7088260	9920	9920	9920	9920	0
17	20240531	192300	7088260	9920	9920	9920	9920	0
18	20240531	192200	7088260	9920	9920	9920	9920	0
19	20240531	192100	7088260	9920	9920	9920	9920	0
20	20240531	192000	7088260	9920	9920	9920	9920	0
21	20240531	191900	7088260	9920	9920	9920	9920	0
22	20240531	191800	7088260	9920	9920	9920	9920	0
23	20240531	191700	7088260	9920	9920	9920	9920	0
24	20240531	191600	7088260	9920	9920	9920	9920	0
25	20240531	191500	7088260	9920	9920	9920	9920	0
26	20240531	191400	7088260	9920	9920	9920	9920	0
27	20240531	191300	7088260	9920	9920	9920	9920	0
28	20240531	191200	7088260	9920	9920	9920	9920	0
29	20240531	191100	7088260	9920	9920	9920	9920	0
30	20240531	191000	7088260	9920	9920	9920	9920	0
31	20240531	190900	7088260	9920	9920	9920	9920	0
32	20240531	190800	7088260	9920	9920	9920	9920	18
33	20240531	190700	7088260	9920	9920	9920	9920	0
34	20240531	190600	7088260	9920	9920	9920	9920	0
35	20240531	190500	7088260	9920	9920	9920	9920	0
36	20240531	190400	7088260	9920	9920	9920	9920	0
37	20240531	190300	7088260	9920	9920	9920	9920	0
38	20240531	190200	7088260	9920	9920	9920	9920	0
39	20240531	190100	7088260	9920	9920	9920	9920	0
40	20240531	190000	7088260	9920	9920	9920	9920	0
41	20240531	185900	7088260	9920	9920	9920	9920	0
42	20240531	185800	7088260	9920	9920	9920	9920	0
43	20240531	185700	7088260	9920	9920	9920	9920	0
44	20240531	185600	7088260	9920	9920	9920	9920	0
45	20240531	185500	7088260	9920	9920	9920	9920	0
46	20240531	185400	7088260	9920	9920	9920	9920	0
47	20240531	185300	7088260	9920	9920	9920	9920	0
48	20240531	185200	7088260	9920	9920	9920	9920	0
49	20240531	185100	7088260	9920	9920	9920	9920	0
50	20240531	185000	7088260	9920	9920	9920	9920	0
51	20240531	184900	7088260	9920	9920	9920	9920	0
52	20240531	184800	7088260	9920	9920	9920	9920	0
53	20240531	184700	7088260	9920	9920	9920	9920	0
54	20240531	184600	7088260	9920	9920	9920	9920	0
55	20240531	184500	7088260	9920	9920	9920	9920	0
56	20240531	184400	7088260	9920	9920	9920	9920	0
57	20240531	184300	7088260	9920	9920	9920	9920	0
58	20240531	184200	7088260	9920	9920	9920	9920	0
59	20240531	184100	7088260	9920	9920	9920	9920	0
60	20240531	184000	7088260	9920	9920	9920	9920	0
61	20240531	183900	7088260	9920	9920	9920	9920	0
62	20240531	183800	7088260	9920	9920	9920	9920	18
63	20240531	183700	7088260	9920	9920	9920	9920	0
64	20240531	183600	7088260	9920	9920	9920	9920	0
65	20240531	183500	7088260	9920	9920	9920	9920	0
66	20240531	183400	7088260	9920	9920	9920	9920	0
67	20240531	183300	7088260	9920	9920	9920	9920	0
68	20240531	183200	7088260	9920	9920	9920	9920	0
69	20240531	183100	7088260	9920	9920	9920	9920	0
70	20240531	183000	7088260	9920	9920	9920	9920	0
71	20240531	182900	7088260	9920	9920	9920	9920	0
72	20240531	182800	7088260	9920	9920	9920	9920	0
73	20240531	182700	7088260	9920	9920	9920	9920	0
74	20240531	182600	7088260	9920	9920	9920	9920	0
75	20240531	182500	7088260	9920	9920	9920	9920	0
76	20240531	182400	7088260	9920	9920	9920	9920	0
77	20240531	182300	7088260	9920	9920	9920	9920	0
78	20240531	182200	7088260	9920	9920	9920	9920	0
79	20240531	182100	7088260	9920	9920	9920	9920	0
80	20240531	182000	7088260	9920	9920	9920	9920	0
81	20240531	181900	7088260	9920	9920	9920	9920	0
82	20240531	181800	7088260	9920	9920	9920	9920	0
83	20240531	181700	7088260	9920	9920	9920	9920	0
84	20240531	181600	7088260	9920	9920	9920	9920	0
85	20240531	181500	7088260	9920	9920	9920	9920	0
86	20240531	181400	7088260	9920	9920	9920	9920	0
87	20240531	181300	7088260	9920	9920	9920	9920	0
88	20240531	181200	7088260	9920	9920	9920	9920	0
89	20240531	181100	7088260	9920	9920	9920	9920	0
90	20240531	181000	7088260	9920	9920	9920	9920	0
91	20240531	180900	7088260	9920	9920	9920	9920	0
92	20240531	180800	7088260	9920	9920	9920	9920	18
93	20240531	180700	7088260	9920	9920	9920	9920	0
94	20240531	180600	7088260	9920	9920	9920	9920	0
95	20240531	180500	7088260	9920	9920	9920	9920	0
96	20240531	180400	7088260	9920	9920	9920	9920	0
97	20240531	180300	7088260	9920	9920	9920	9920	0
98	20240531	180200	7088260	9920	9920	9920	9920	0
99	20240531	180100	7088260	9920	9920	9920	9920	0
100	20240531	180000	7088260	9920	9920	9920	9920	0
101	20240531	175900	7088260	9920	9920	9920	9920	0
102	20240531	175800	7088260	9920	9920	9920	9920	0
103	20240531	175700	7088260	9920	9920	9920	9920	0
104	20240531	175600	7088260	9920	9920	9920	9920	0
105	20240531	175500	7088260	9920	9920	9920	9920	0
106	20240531	175400	7088260	9920	9920	9920	9920	0
107	20240531	175300	7088260	9920	9920	9920	9920	0
108	20240531	175200	7088260	9920	9920	9920	9920	0
109	20240531	175100	7088260	9920	9920	9920	9920	0
110	20240531	175000	7088260	9920	9920	9920	9920	0
111	20240531	174900	7088260	9920	9920	9920	9920	0
112	20240531	174800	7088260	9920	9920	9920	9920	0
113	20240531	174700	7088260	9920	9920	9920	9920	0
114	20240531	174600	7088260	9920	9920	9920	9920	0
115	20240531	174500	7088260	9920	9920	9920	9920	0
116	20240531	174400	7088260	9920	9920	9920	9920	0
117	20240531	174300	7088260	9920	9920	9920	9920	0
118	20240531	174200	7088260	9920	9920	9920	9920	0
119	20240531	174100	7088260	9920	9920	9920	9920	0
120	20240531	174000	7088260	9920	9920	9920	9920	0
121	20240531	173900	7088260	9920	9920	9920	9920	0
122	20240531	173800	7088260	9920	9920	9920	9920	18
123	20240531	173700	7088260	9920	9920	9920	9920	0
124	20240531	173600	7088260	9920	9920	9920	9920	0
125	20240531	173500	7088260	9920	9920	9920	9920	0
126	20240531	173400	7088260	9920	9920	9920	9920	0
127	20240531	173300	7088260	9920	9920	9920	9920	0
128	20240531	173200	7088260	9920	9920	9920	9920	0
129	20240531	173100	7088260	9920	9920	9920	9920	0
130	20240531	173000	7088260	9920	9920	9920	9920	0
131	20240531	172900	7088260	9920	9920	9920	9920	0
132	20240531	172800	7088260	9920	9920	9920	9920	0
133	20240531	172700	7088260	9920	9920	9920	9920	0
134	20240531	172600	7088260	9920	9920	9920	9920	0
135	20240531	172500	7088260	9920	9920	9920	9920	0
136	20240531	172400	7088260	9920	9920	9920	9920	0
137	20240531	172300	7088260	9920	9920	9920	9920	0
138	20240531	172200	7088260	9920	9920	9920	9920	0
139	20240531	172100	7088260	9920	9920	9920	9920	0
140	20240531	172000	7088260	9920	9920	9920	9920	0
141	20240531	171900	7088260	9920	9920	9920	9920	0
142	20240531	171800	7088260	9920	9920	9920	9920	0
143	20240531	171700	7088260	9920	9920	9920	9920	0
144	20240531	171600	7088260	9920	9920	9920	9920	0
145	20240531	171500	7088260	9920	9920	9920	9920	0
146	20240531	171400	7088260	9920	9920	9920	9920	0
147	20240531	171300	7088260	9920	9920	9920	9920	0
148	20240531	171200	7088260	9920	9920	9920	9920	0
149	20240531	171100	7088260	9920	9920	9920	9920	0
150	20240531	171000	7088260	9920	9920	9920	9920	0
151	20240531	170900	7088260	9920	9920	9920	9920	0
152	20240531	170800	7088260	9920	9920	9920	9920	18
153	20240531	170700	7088260	9920	9920	9920	9920	0
154	20240531	170600	7088260	9920	9920	9920	9920	0
155	20240531	170500	7088260	9920	9920	9920	9920	0
156	20240531	170400	7088260	9920	9920	9920	9920	0
157	20240531	170300	7088260	9920	9920	9920	9920	0
158	20240531	170200	7088260	9920	9920	9920	9920	0
159	20240531	170100	7088260	9920	9920	9920	9920	0
160	20240531	170000	7088260	9920	9920	9920	9920	0
161	20240531	165900	7088260	9920	9920	9920	9920	0
162	20240531	165800	7088260	9920	9920	9920	9920	0
163	20240531	165700	7088260	9920	9920	9920	9920	0
164	20240531	165600	7088260	9920	9920	9920	9920	0
165	20240531	165500	7088260	9920	9920	9920	9920	0
166	20240531	165400	7088260	9920	9920	9920	9920	0
167	20240531	165300	7088260	9920	9920	9920	9920	0
168	20240531	165200	7088260	9920	9920	9920	9920	0
169	20240531	165100	7088260	9920	9920	9920	9920	0
170	20240531	165000	7088260	9920	9920	9920	9920	0
171	20240531	164900	7088260	9920	9920	9920	9920	0
172	20240531	164800	7088260	9920	9920	9920	9920	0
173	20240531	164700	7088260	9920	9920	9920	9920	0
174	20240531	164600	7088260	9920	9920	9920	9920	0
175	20240531	164500	7088260	9920	9920	9920	9920	0
176	20240531	164400	7088260	9920	9920	9920	9920	0
177	20240531	164300	7088260	9920	9920	9920	9920	0
178	20240531	164200	7088260	9920	9920	9920	9920	0
179	20240531	164100	7088260	9920	9920	9920	9920	0
180	20240531	164000	7088260	9920	9920	9920	9920	0
181	20240531	163900	7088260	9920	9920	9920	9920	0
182	20240531	163800	7088260	9920	9920	9920	9920	18
183	20240531	163700	7088260	9920	9920	9920	9920	0
184	20240531	163600	7088260	9920	9920	9920	9920	0
185	20240531	163500	7088260	9920	9920	9920	9920	0
186	20240531	163400	7088260	9920	9920	9920	9920	0
187	20240531	163300	7088260	9920	9920	9920	9920	0
188	20240531	163200	7088260	9920	9920	9920	9920	0
189	20240531	163100	7088260	9920	9920	9920	9920	0
190	20240531	163000	7088260	9920	9920	9920	9920	0
191	20240531	162900	7088260	9920	9920	9920	9920	0
192	20240531	162800	7088260	9920	9920	9920	9920	0
193	20240531	162700	7088260	9920	9920	9920	9920	0
194	20240531	162600	7088260	9920	9920	9920	9920	0
195	20240531	162500	7088260	9920	9920	9920	9920	0
196	20240531	162400	7088260	9920	9920	9920	9920	0
197	20240531	162300	7088260	9920	9920	9920	9920	0
198	20240531	162200	7088260	9920	9920	9920	9920	0
199	20240531	162100	7088260	9920	9920	9920	9920	0
200	20240531	162000	7088260	9920	9920	9920	9920	0
201	20240531	161900	7088260	9920	9920	9920	9920	0
202	20240531	161800	7088260	9920	9920	9920	9920	0
203	20240531	161700	7088260	9920	9920	9920	9920	0
204	20240531	161600	7088260	9920	9920	9920	9920	0
205	20240531	161500	7088260	9920	9920	9920	9920	0
206	20240531	161400	7088260	9920	9920	9920	9920	0
207	20240531	161300	7088260	9920	9920	9920	9920	0
208	20240531	161200	7088260	9920	9920	9920	9920	0
209	20240531	161100	7088260	9920	9920	9920	9920	0
210	20240531	161000	7088260	9920	9920	9920	9920	0
211	20240531	160900	7088260	9920	9920	9920	9920	0
212	20240531	160800	7088260	9920	9920	9920	9920	18
213	20240531	160700	7088260	9920	9920	9920	9920	0
214	20240531	160600	7088260	9920	9920	9920	9920	0
215	20240531	160500	7088260	9920	9920	9920	9920	0
216	20240531	160400	7088260	9920	9920	9920	9920	0
217	20240531	160300	7088260	9920	9920	9920	9920	0
218	20240531	160200	7088260	9920	9920	9920	9920	0
219	20240531	160100	7088260	9920	9920	9920	9920	0
220	20240531	160000	7088260	9920	9920	9920	9920	0
221	20240531	155900	7088260	9920	9920	9920	9920	0
222	20240531	155800	7088260	9920	9920	9920	9920	0
223	20240531	155700	7088260	9920	9920	9920	9920	0
224	20240531	155600	7088260	9920	9920	9920	9920	0
225	20240531	155500	7088260	9920	9920	9920	9920	0
226	20240531	155400	7088260	9920	9920	9920	9920	0
227	20240531	155300	7088260	9920	9920	9920	9920	0
228	20240531	155200	7088260	9920	9920	9920	9920	0
229	20240531	155100	7088260	9920	9920	9920	9920	0
230	20240531	155000	7088260	9920	9920	9920	9920	0
231	20240531	154900	7088260	9920	9920	9920	9920	0
232	20240531	154800	7088260	9920	9920	9920	9920	0
233	20240531	154700	7088260	9920	9920	9920	9920	0
234	20240531	154600	7088260	9920	9920	9920	9920	0
235	20240531	154500	7088260	9920	9920	9920	9920	0
236	20240531	154400	7088260	9920	9920	9920	9920	0
237	20240531	154300	7088260	9920	9920	9920	9920	0
238	20240531	154200	7088260	9920	9920	9920	9920	0
239	20240531	154100	7088260	9920	9920	9920	9920	0
240	20240531	154000	7088260	9920	9920	9920	9920	0
241	20240531	153900	7088260	9920	9920	9920	9920	0
242	20240531	153800	7088260	9920	9920	9920	9920	18
243	20240531	153700	7088260	9920	9920	9920	9920	0
244	20240531	153600	7088260	9920	9920	9920	9920	0
245	20240531	153500	7088260	9920	9920	9920	9920	0
246	20240531	153400	7088260	9920	9920	9920	9920	0
247	20240531	153300	7088260	9920	9920	9920	9920	0
248	20240531	153200	7088260	9920	9920	9920	9920	0
249	20240531	153100	7088260	9920	9920	9920	9920	0
250	20240531	153000	7088260	9920	9920	9920	9920	18
251	20240531	152900	6909700	9830	9830	9830	9830	0
252	20240531	152800	6909700	9830	9830	9830	9830	0
253	20240531	152700	6909700	9830	9830	9830	9830	0
254	20240531	152600	6909700	9830	9830	9830	9830	0
255	20240531	152500	6909700	9830	9830	9830	9830	0
256	20240531	152400	6909700	9830	9830	9830	9830	0
257	20240531	152300	6909700	9830	9830	9830	9830	0
258	20240531	152200	6909700	9830	9830	9830	9830	0
259	20240531	152100	6909700	9830	9830	9830	9830	0
260	20240531	152000	6909700	9830	9830	9830	9830	0
261	20240531	151900	6909700	9830	9830	9830	9830	1
262	20240531	151800	6899870	9840	9840	9840	9840	0
263	20240531	151700	6899870	9840	9840	9840	9840	0
264	20240531	151600	6899870	9840	9840	9840	9840	0
265	20240531	151500	6899870	9840	9840	9840	9840	0
266	20240531	151400	6899870	9840	9840	9840	9840	0
267	20240531	151300	6899870	9840	9840	9840	9840	38
268	20240531	151200	6525950	9840	9840	9840	9840	1
269	20240531	151100	6516110	10130	10130	10130	10130	0
270	20240531	151000	6516110	10130	10130	10130	10130	0
271	20240531	150900	6516110	10130	10130	10130	10130	1
272	20240531	150800	6505980	9890	9890	9890	9890	2
273	20240531	150700	6486200	9890	9890	9890	9890	0
274	20240531	150600	6486200	9890	9890	9890	9890	0
275	20240531	150500	6486200	9890	9890	9890	9890	0
276	20240531	150400	6486200	9890	9890	9890	9890	3
277	20240531	150300	6456530	9810	9810	9810	9810	0
278	20240531	150200	6456530	9810	9810	9810	9810	0
279	20240531	150100	6456530	9810	9810	9810	9810	1
280	20240531	150000	6446720	9810	9810	9810	9810	0
281	20240531	145900	6446720	9810	9810	9810	9810	0
282	20240531	145800	6446720	9810	9810	9810	9810	0
283	20240531	145700	6446720	9810	9810	9810	9810	0
284	20240531	145600	6446720	9810	9810	9810	9810	0
285	20240531	145500	6446720	9810	9810	9810	9810	0
286	20240531	145400	6446720	9810	9810	9810	9810	0
287	20240531	145300	6446720	9810	9810	9810	9810	0
288	20240531	145200	6446720	9810	9810	9810	9810	0
289	20240531	145100	6446720	9810	9810	9810	9810	0
290	20240531	145000	6446720	9810	9810	9810	9810	0
291	20240531	144900	6446720	9810	9810	9810	9810	0
292	20240531	144800	6446720	9810	9810	9810	9810	1
293	20240531	144700	6436910	9890	9890	9890	9890	0
294	20240531	144600	6436910	9890	9890	9890	9890	0
295	20240531	144500	6436910	9890	9890	9890	9890	0
296	20240531	144400	6436910	9890	9890	9890	9890	0
297	20240531	144300	6436910	9890	9890	9890	9890	0
298	20240531	144200	6436910	9890	9890	9890	9890	0
299	20240531	144100	6436910	9890	9890	9890	9890	0
300	20240531	144000	6436910	9890	9890	9890	9890	0
301	20240531	143900	6436910	9890	9890	9890	9890	0
302	20240531	143800	6436910	9890	9890	9890	9890	0
303	20240531	143700	6436910	9890	9890	9890	9890	0
304	20240531	143600	6436910	9890	9890	9890	9890	0
305	20240531	143500	6436910	9890	9890	9890	9890	0
306	20240531	143400	6436910	9890	9890	9890	9890	0
307	20240531	143300	6436910	9890	9890	9890	9890	0
308	20240531	143200	6436910	9890	9890	9890	9890	0
309	20240531	143100	6436910	9890	9890	9890	9890	0
310	20240531	143000	6436910	9890	9890	9890	9890	0
311	20240531	142900	6436910	9890	9890	9890	9890	0
312	20240531	142800	6436910	9890	9860	9890	9860	367
313	20240531	142700	2811000	9850	9850	9850	9850	30
314	20240531	142600	2515500	9800	9800	9800	9800	0
315	20240531	142500	2515500	9800	9800	9800	9800	0
316	20240531	142400	2515500	9800	9800	9800	9800	0
317	20240531	142300	2515500	9800	9850	9850	9800	82
318	20240531	142200	1707950	9830	9830	9830	9830	0
319	20240531	142100	1707950	9830	9830	9830	9830	0
320	20240531	142000	1707950	9830	9830	9830	9830	0
321	20240531	141900	1707950	9830	9830	9830	9830	0
322	20240531	141800	1707950	9830	9820	9830	9820	3
323	20240531	141700	1678470	9800	9800	9800	9800	0
324	20240531	141600	1678470	9800	9800	9800	9800	0
325	20240531	141500	1678470	9800	9800	9800	9800	0
326	20240531	141400	1678470	9800	9800	9800	9800	0
327	20240531	141300	1678470	9800	9800	9800	9800	0
328	20240531	141200	1678470	9800	9800	9800	9800	0
329	20240531	141100	1678470	9800	9800	9800	9800	0
330	20240531	141000	1678470	9800	9800	9800	9800	0
331	20240531	140900	1678470	9800	9800	9800	9800	0
332	20240531	140800	1678470	9800	9800	9800	9800	0
333	20240531	140700	1678470	9800	9800	9800	9800	0
334	20240531	140600	1678470	9800	9800	9800	9800	0
335	20240531	140500	1678470	9800	9800	9800	9800	0
336	20240531	140400	1678470	9800	9810	9810	9800	6
337	20240531	140300	1619660	9810	9810	9810	9810	4
338	20240531	140200	1580420	9810	9810	9810	9810	0
339	20240531	140100	1580420	9810	9810	9810	9810	0
340	20240531	140000	1580420	9810	9810	9810	9810	0
341	20240531	135900	1580420	9810	9810	9810	9810	0
342	20240531	135800	1580420	9810	9810	9810	9810	0
343	20240531	135700	1580420	9810	9810	9810	9810	0
344	20240531	135600	1580420	9810	9810	9810	9810	0
345	20240531	135500	1580420	9810	9810	9810	9810	0
346	20240531	135400	1580420	9810	9810	9810	9810	0
347	20240531	135300	1580420	9810	9810	9810	9810	0
348	20240531	135200	1580420	9810	9810	9810	9810	0
349	20240531	135100	1580420	9810	9810	9810	9810	0
350	20240531	135000	1580420	9810	9810	9810	9810	0
351	20240531	134900	1580420	9810	9810	9810	9810	0
352	20240531	134800	1580420	9810	9810	9810	9810	0
353	20240531	134700	1580420	9810	9810	9810	9810	0
354	20240531	134600	1580420	9810	9810	9810	9810	0
355	20240531	134500	1580420	9810	9810	9810	9810	0
356	20240531	134400	1580420	9810	9810	9810	9810	0
357	20240531	134300	1580420	9810	9810	9810	9810	0
358	20240531	134200	1580420	9810	9810	9810	9810	0
359	20240531	134100	1580420	9810	9810	9810	9810	0
360	20240531	134000	1580420	9810	9810	9810	9810	0
361	20240531	133900	1580420	9810	9810	9810	9810	0
362	20240531	133800	1580420	9810	9810	9810	9810	0
363	20240531	133700	1580420	9810	9810	9810	9810	0
364	20240531	133600	1580420	9810	9810	9810	9810	0
365	20240531	133500	1580420	9810	9810	9810	9810	0
366	20240531	133400	1580420	9810	9810	9810	9810	0
367	20240531	133300	1580420	9810	9810	9810	9810	4
368	20240531	133200	1541180	9810	9810	9810	9810	0
369	20240531	133100	1541180	9810	9810	9810	9810	0
370	20240531	133000	1541180	9810	9810	9810	9810	0
371	20240531	132900	1541180	9810	9810	9810	9810	0
372	20240531	132800	1541180	9810	9810	9810	9810	0
373	20240531	132700	1541180	9810	9810	9810	9810	0
374	20240531	132600	1541180	9810	9810	9810	9810	0
375	20240531	132500	1541180	9810	9810	9810	9810	0
376	20240531	132400	1541180	9810	9810	9810	9810	0
377	20240531	132300	1541180	9810	9810	9810	9810	0
378	20240531	132200	1541180	9810	9810	9810	9810	0
379	20240531	132100	1541180	9810	9810	9810	9810	0
380	20240531	132000	1541180	9810	9810	9810	9810	0
381	20240531	131900	1541180	9810	9810	9810	9810	0
382	20240531	131800	1541180	9810	9810	9810	9810	0
383	20240531	131700	1541180	9810	9810	9810	9810	0
384	20240531	131600	1541180	9810	9810	9810	9810	3
385	20240531	131500	1511750	9810	9810	9810	9810	0
386	20240531	131400	1511750	9810	9810	9810	9810	0
387	20240531	131300	1511750	9810	9810	9810	9810	0
388	20240531	131200	1511750	9810	9810	9810	9810	0
389	20240531	131100	1511750	9810	9810	9810	9810	0
390	20240531	131000	1511750	9810	9810	9810	9810	0
391	20240531	130900	1511750	9810	9810	9810	9810	1
392	20240531	130800	1501940	9810	9810	9810	9810	0
393	20240531	130700	1501940	9810	9810	9810	9810	0
394	20240531	130600	1501940	9810	9810	9810	9810	0
395	20240531	130500	1501940	9810	9810	9810	9810	0
396	20240531	130400	1501940	9810	9810	9810	9810	0
397	20240531	130300	1501940	9810	9810	9810	9810	0
398	20240531	130200	1501940	9810	9810	9810	9810	0
399	20240531	130100	1501940	9810	9810	9810	9810	0
400	20240531	130000	1501940	9810	9810	9810	9810	0
401	20240531	125900	1501940	9810	9810	9810	9810	0
402	20240531	125800	1501940	9810	9810	9810	9810	0
403	20240531	125700	1501940	9810	9810	9810	9810	0
404	20240531	125600	1501940	9810	9810	9810	9810	0
405	20240531	125500	1501940	9810	9810	9810	9810	0
406	20240531	125400	1501940	9810	9810	9810	9810	0
407	20240531	125300	1501940	9810	9810	9810	9810	0
408	20240531	125200	1501940	9810	9810	9810	9810	0
409	20240531	125100	1501940	9810	9810	9810	9810	0
410	20240531	125000	1501940	9810	9810	9810	9810	0
411	20240531	124900	1501940	9810	9810	9810	9810	0
412	20240531	124800	1501940	9810	9810	9810	9810	0
413	20240531	124700	1501940	9810	9810	9810	9810	0
414	20240531	124600	1501940	9810	9810	9810	9810	0
415	20240531	124500	1501940	9810	9810	9810	9810	0
416	20240531	124400	1501940	9810	9810	9810	9810	0
417	20240531	124300	1501940	9810	9810	9810	9810	0
418	20240531	124200	1501940	9810	9810	9810	9810	0
419	20240531	124100	1501940	9810	9810	9810	9810	0
420	20240531	124000	1501940	9810	9810	9810	9810	0
421	20240531	123900	1501940	9810	9810	9810	9810	1
422	20240531	123800	1492130	9810	9810	9810	9810	0
423	20240531	123700	1492130	9810	9810	9810	9810	0
424	20240531	123600	1492130	9810	9810	9810	9810	0
425	20240531	123500	1492130	9810	9810	9810	9810	0
426	20240531	123400	1492130	9810	9810	9810	9810	0
427	20240531	123300	1492130	9810	9810	9810	9810	0
428	20240531	123200	1492130	9810	9810	9810	9810	0
429	20240531	123100	1492130	9810	9810	9810	9810	0
430	20240531	123000	1492130	9810	9810	9810	9810	0
431	20240531	122900	1492130	9810	9810	9810	9810	0
432	20240531	122800	1492130	9810	9810	9810	9810	0
433	20240531	122700	1492130	9810	9810	9810	9810	0
434	20240531	122600	1492130	9810	9810	9810	9810	0
435	20240531	122500	1492130	9810	9810	9810	9810	0
436	20240531	122400	1492130	9810	9810	9810	9810	0
437	20240531	122300	1492130	9810	9810	9810	9810	0
438	20240531	122200	1492130	9810	9810	9810	9810	0
439	20240531	122100	1492130	9810	9810	9810	9810	0
440	20240531	122000	1492130	9810	9810	9810	9810	0
441	20240531	121900	1492130	9810	9810	9810	9810	0
442	20240531	121800	1492130	9810	9810	9810	9810	0
443	20240531	121700	1492130	9810	9810	9810	9810	0
444	20240531	121600	1492130	9810	9810	9810	9810	0
445	20240531	121500	1492130	9810	9810	9810	9810	0
446	20240531	121400	1492130	9810	9810	9810	9810	0
447	20240531	121300	1492130	9810	9810	9810	9810	0
448	20240531	121200	1492130	9810	9810	9810	9810	0
449	20240531	121100	1492130	9810	9810	9810	9810	0
450	20240531	121000	1492130	9810	9810	9810	9810	0
451	20240531	120900	1492130	9810	9810	9810	9810	0
452	20240531	120800	1492130	9810	9810	9810	9810	0
453	20240531	120700	1492130	9810	9810	9810	9810	0
454	20240531	120600	1492130	9810	9810	9810	9810	0
455	20240531	120500	1492130	9810	9810	9810	9810	0
456	20240531	120400	1492130	9810	9810	9810	9810	0
457	20240531	120300	1492130	9810	9810	9810	9810	0
458	20240531	120200	1492130	9810	9810	9810	9810	0
459	20240531	120100	1492130	9810	9810	9810	9810	0
460	20240531	120000	1492130	9810	9810	9810	9810	0
461	20240531	115900	1492130	9810	9810	9810	9810	0
462	20240531	115800	1492130	9810	9810	9810	9810	0
463	20240531	115700	1492130	9810	9810	9810	9810	0
464	20240531	115600	1492130	9810	9810	9810	9810	0
465	20240531	115500	1492130	9810	9810	9810	9810	0
466	20240531	115400	1492130	9810	9810	9810	9810	0
467	20240531	115300	1492130	9810	9810	9810	9810	0
468	20240531	115200	1492130	9810	9810	9810	9810	1
469	20240531	115100	1482320	9820	9820	9820	9820	0
470	20240531	115000	1482320	9820	9820	9820	9820	0
471	20240531	114900	1482320	9820	9820	9820	9820	0
472	20240531	114800	1482320	9820	9820	9820	9820	0
473	20240531	114700	1482320	9820	9820	9820	9820	0
474	20240531	114600	1482320	9820	9820	9820	9820	0
475	20240531	114500	1482320	9820	9820	9820	9820	0
476	20240531	114400	1482320	9820	9820	9820	9820	0
477	20240531	114300	1482320	9820	9820	9820	9820	0
478	20240531	114200	1482320	9820	9820	9820	9820	0
479	20240531	114100	1482320	9820	9820	9820	9820	0
480	20240531	114000	1482320	9820	9820	9820	9820	0
481	20240531	113900	1482320	9820	9820	9820	9820	0
482	20240531	113800	1482320	9820	9820	9820	9820	0
483	20240531	113700	1482320	9820	9820	9820	9820	0
484	20240531	113600	1482320	9820	9820	9820	9820	0
485	20240531	113500	1482320	9820	9820	9820	9820	0
486	20240531	113400	1482320	9820	9820	9820	9820	0
487	20240531	113300	1482320	9820	9820	9820	9820	0
488	20240531	113200	1482320	9820	9820	9820	9820	0
489	20240531	113100	1482320	9820	9820	9820	9820	0
490	20240531	113000	1482320	9820	9820	9820	9820	0
491	20240531	112900	1482320	9820	9820	9820	9820	0
492	20240531	112800	1482320	9820	9820	9820	9820	0
493	20240531	112700	1482320	9820	9820	9820	9820	0
494	20240531	112600	1482320	9820	9820	9820	9820	0
495	20240531	112500	1482320	9820	9820	9820	9820	0
496	20240531	112400	1482320	9820	9820	9820	9820	0
497	20240531	112300	1482320	9820	9820	9820	9820	0
498	20240531	112200	1482320	9820	9820	9820	9820	0
499	20240531	112100	1482320	9820	9820	9820	9820	4
500	20240531	112000	1443040	9820	9820	9820	9820	0
501	20240531	111900	1443040	9820	9820	9820	9820	0
502	20240531	111800	1443040	9820	9820	9820	9820	5
503	20240531	111700	1393940	9820	9820	9820	9820	0
504	20240531	111600	1393940	9820	9820	9820	9820	0
505	20240531	111500	1393940	9820	9820	9820	9820	0
506	20240531	111400	1393940	9820	9820	9820	9820	0
507	20240531	111300	1393940	9820	9820	9820	9820	0
508	20240531	111200	1393940	9820	9820	9820	9820	0
509	20240531	111100	1393940	9820	9820	9820	9820	0
510	20240531	111000	1393940	9820	9820	9820	9820	0
511	20240531	110900	1393940	9820	9820	9820	9820	0
512	20240531	110800	1393940	9820	9820	9820	9820	0
513	20240531	110700	1393940	9820	9820	9820	9820	0
514	20240531	110600	1393940	9820	9820	9820	9820	0
515	20240531	110500	1393940	9820	9820	9820	9820	0
516	20240531	110400	1393940	9820	9820	9820	9820	0
517	20240531	110300	1393940	9820	9820	9820	9820	0
518	20240531	110200	1393940	9820	9820	9820	9820	0
519	20240531	110100	1393940	9820	9820	9820	9820	0
520	20240531	110000	1393940	9820	9820	9820	9820	0
521	20240531	105900	1393940	9820	9820	9820	9820	0
522	20240531	105800	1393940	9820	9820	9820	9820	0
523	20240531	105700	1393940	9820	9820	9820	9820	0
524	20240531	105600	1393940	9820	9820	9820	9820	0
525	20240531	105500	1393940	9820	9820	9820	9820	0
526	20240531	105400	1393940	9820	9820	9820	9820	0
527	20240531	105300	1393940	9820	9820	9820	9820	0
528	20240531	105200	1393940	9820	9820	9820	9820	0
529	20240531	105100	1393940	9820	9820	9820	9820	0
530	20240531	105000	1393940	9820	9820	9820	9820	0
531	20240531	104900	1393940	9820	9820	9820	9820	1
532	20240531	104800	1384120	9780	9780	9780	9780	0
533	20240531	104700	1384120	9780	9780	9780	9780	0
534	20240531	104600	1384120	9780	9780	9780	9780	0
535	20240531	104500	1384120	9780	9780	9780	9780	0
536	20240531	104400	1384120	9780	9780	9780	9780	0
537	20240531	104300	1384120	9780	9780	9780	9780	0
538	20240531	104200	1384120	9780	9780	9780	9780	0
539	20240531	104100	1384120	9780	9780	9780	9780	0
540	20240531	104000	1384120	9780	9780	9780	9780	0
541	20240531	103900	1384120	9780	9780	9780	9780	0
542	20240531	103800	1384120	9780	9780	9780	9780	0
543	20240531	103700	1384120	9780	9780	9780	9780	0
544	20240531	103600	1384120	9780	9780	9780	9780	0
545	20240531	103500	1384120	9780	9780	9780	9780	0
546	20240531	103400	1384120	9780	9780	9780	9780	0
547	20240531	103300	1384120	9780	9780	9780	9780	0
548	20240531	103200	1384120	9780	9780	9780	9780	0
549	20240531	103100	1384120	9780	9780	9780	9780	0
550	20240531	103000	1384120	9780	9780	9780	9780	0
551	20240531	102900	1384120	9780	9780	9780	9780	0
552	20240531	102800	1384120	9780	9780	9780	9780	0
553	20240531	102700	1384120	9780	9780	9780	9780	0
554	20240531	102600	1384120	9780	9780	9780	9780	0
555	20240531	102500	1384120	9780	9780	9780	9780	0
556	20240531	102400	1384120	9780	9780	9780	9780	0
557	20240531	102300	1384120	9780	9780	9780	9780	1
558	20240531	102200	1374340	9810	9810	9810	9810	0
559	20240531	102100	1374340	9810	9810	9810	9810	0
560	20240531	102000	1374340	9810	9810	9810	9810	0
561	20240531	101900	1374340	9810	9810	9810	9810	0
562	20240531	101800	1374340	9810	9810	9810	9810	0
563	20240531	101700	1374340	9810	9810	9810	9810	0
564	20240531	101600	1374340	9810	9810	9810	9810	0
565	20240531	101500	1374340	9810	9810	9810	9810	0
566	20240531	101400	1374340	9810	9810	9810	9810	0
567	20240531	101300	1374340	9810	9810	9810	9810	0
568	20240531	101200	1374340	9810	9810	9810	9810	0
569	20240531	101100	1374340	9810	9810	9810	9810	0
570	20240531	101000	1374340	9810	9810	9810	9810	0
571	20240531	100900	1374340	9810	9810	9810	9810	0
572	20240531	100800	1374340	9810	9810	9810	9810	0
573	20240531	100700	1374340	9810	9810	9810	9810	0
574	20240531	100600	1374340	9810	9810	9810	9810	0
575	20240531	100500	1374340	9810	9810	9810	9810	0
576	20240531	100400	1374340	9810	9810	9810	9810	0
577	20240531	100300	1374340	9810	9810	9810	9810	0
578	20240531	100200	1374340	9810	9810	9810	9810	0
579	20240531	100100	1374340	9810	9810	9810	9810	0
580	20240531	100000	1374340	9810	9810	9810	9810	0
581	20240531	095900	1374340	9810	9810	9810	9810	0
582	20240531	095800	1374340	9810	9810	9810	9810	0
583	20240531	095700	1374340	9810	9810	9810	9810	0
584	20240531	095600	1374340	9810	9810	9810	9810	1
585	20240531	095500	1364530	9790	9790	9790	9790	0
586	20240531	095400	1364530	9790	9790	9790	9790	25
587	20240531	095300	1119780	9800	9800	9800	9800	0
588	20240531	095200	1119780	9800	9800	9800	9800	0
589	20240531	095100	1119780	9800	9800	9800	9800	21
590	20240531	095000	913980	9830	9830	9830	9830	0
591	20240531	094900	913980	9830	9830	9830	9830	0
592	20240531	094800	913980	9830	9830	9830	9830	0
593	20240531	094700	913980	9830	9830	9830	9830	0
594	20240531	094600	913980	9830	9830	9830	9830	0
595	20240531	094500	913980	9830	9820	9830	9820	9
596	20240531	094400	825550	9800	9800	9800	9800	0
597	20240531	094300	825550	9800	9800	9800	9800	0
598	20240531	094200	825550	9800	9800	9800	9800	0
599	20240531	094100	825550	9800	9800	9800	9800	0
600	20240531	094000	825550	9800	9800	9800	9800	0
601	20240531	093900	825550	9800	9800	9800	9800	0
602	20240531	093800	825550	9800	9800	9800	9800	0
603	20240531	093700	825550	9800	9800	9800	9800	0
604	20240531	093600	825550	9800	9800	9800	9800	0
605	20240531	093500	825550	9800	9800	9800	9800	0
606	20240531	093400	825550	9800	9800	9800	9800	0
607	20240531	093300	825550	9800	9800	9800	9800	0
608	20240531	093200	825550	9800	9800	9800	9800	0
609	20240531	093100	825550	9800	9800	9800	9800	3
610	20240531	093000	796150	9830	9820	9830	9820	2
611	20240531	092900	776500	9800	9800	9800	9800	0
612	20240531	092800	776500	9800	9800	9800	9800	0
613	20240531	092700	776500	9800	9800	9800	9800	0
614	20240531	092600	776500	9800	9800	9800	9800	0
615	20240531	092500	776500	9800	9800	9800	9800	0
616	20240531	092400	776500	9800	9800	9800	9800	0
617	20240531	092300	776500	9800	9800	9800	9800	0
618	20240531	092200	776500	9800	9800	9800	9800	0
619	20240531	092100	776500	9800	9800	9800	9800	0
620	20240531	092000	776500	9800	9800	9800	9800	0
621	20240531	091900	776500	9800	9800	9800	9800	0
622	20240531	091800	776500	9800	9800	9800	9800	0
623	20240531	091700	776500	9800	9800	9800	9800	1
624	20240531	091600	766700	9810	9810	9810	9810	0
625	20240531	091500	766700	9810	9810	9810	9810	0
626	20240531	091400	766700	9810	9830	9830	9810	69
627	20240531	091300	88470	9830	9830	9830	9830	0
628	20240531	091200	88470	9830	9830	9830	9830	0
629	20240531	091100	88470	9830	9830	9830	9830	0
630	20240531	091000	88470	9830	9830	9830	9830	0
631	20240531	090900	88470	9830	9830	9830	9830	0
632	20240531	090800	88470	9830	9830	9830	9830	0
633	20240531	090700	88470	9830	9830	9830	9830	0
634	20240531	090600	88470	9830	9830	9830	9830	0
635	20240531	090500	88470	9830	9830	9830	9830	0
636	20240531	090400	88470	9830	9830	9830	9830	0
637	20240531	090300	88470	9830	9830	9830	9830	8
638	20240531	090200	9830	9830	9830	9830	9830	0
639	20240531	090100	9830	9830	9830	9830	9830	0
640	20240531	090000	9830	9830	9830	9830	9830	1