KissMeData/365900/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	212600	105005340	4995	4995	4995	4995	96
3	20240531	212500	105005340	4995	4995	4995	4995	0
4	20240531	212400	105005340	4995	4995	4995	4995	0
5	20240531	212300	105005340	4995	4995	4995	4995	0
6	20240531	212200	105005340	4995	4995	4995	4995	0
7	20240531	212100	105005340	4995	4995	4995	4995	0
8	20240531	212000	105005340	4995	4995	4995	4995	0
9	20240531	211900	105005340	4995	4995	4995	4995	0
10	20240531	211800	105005340	4995	4995	4995	4995	0
11	20240531	211700	105005340	4995	4995	4995	4995	0
12	20240531	211600	105005340	4995	4995	4995	4995	0
13	20240531	211500	105005340	4995	4995	4995	4995	0
14	20240531	211400	105005340	4995	4995	4995	4995	0
15	20240531	211300	105005340	4995	4995	4995	4995	0
16	20240531	211200	105005340	4995	4995	4995	4995	0
17	20240531	211100	105005340	4995	4995	4995	4995	0
18	20240531	211000	105005340	4995	4995	4995	4995	0
19	20240531	210900	105005340	4995	4995	4995	4995	0
20	20240531	210800	105005340	4995	4995	4995	4995	0
21	20240531	210700	105005340	4995	4995	4995	4995	0
22	20240531	210600	105005340	4995	4995	4995	4995	0
23	20240531	210500	105005340	4995	4995	4995	4995	0
24	20240531	210400	105005340	4995	4995	4995	4995	0
25	20240531	210300	105005340	4995	4995	4995	4995	0
26	20240531	210200	105005340	4995	4995	4995	4995	0
27	20240531	210100	105005340	4995	4995	4995	4995	0
28	20240531	210000	105005340	4995	4995	4995	4995	0
29	20240531	205900	105005340	4995	4995	4995	4995	0
30	20240531	205800	105005340	4995	4995	4995	4995	0
31	20240531	205700	105005340	4995	4995	4995	4995	0
32	20240531	205600	105005340	4995	4995	4995	4995	96
33	20240531	205500	105005340	4995	4995	4995	4995	0
34	20240531	205400	105005340	4995	4995	4995	4995	0
35	20240531	205300	105005340	4995	4995	4995	4995	0
36	20240531	205200	105005340	4995	4995	4995	4995	0
37	20240531	205100	105005340	4995	4995	4995	4995	0
38	20240531	205000	105005340	4995	4995	4995	4995	0
39	20240531	204900	105005340	4995	4995	4995	4995	0
40	20240531	204800	105005340	4995	4995	4995	4995	0
41	20240531	204700	105005340	4995	4995	4995	4995	0
42	20240531	204600	105005340	4995	4995	4995	4995	0
43	20240531	204500	105005340	4995	4995	4995	4995	0
44	20240531	204400	105005340	4995	4995	4995	4995	0
45	20240531	204300	105005340	4995	4995	4995	4995	0
46	20240531	204200	105005340	4995	4995	4995	4995	0
47	20240531	204100	105005340	4995	4995	4995	4995	0
48	20240531	204000	105005340	4995	4995	4995	4995	0
49	20240531	203900	105005340	4995	4995	4995	4995	0
50	20240531	203800	105005340	4995	4995	4995	4995	0
51	20240531	203700	105005340	4995	4995	4995	4995	0
52	20240531	203600	105005340	4995	4995	4995	4995	0
53	20240531	203500	105005340	4995	4995	4995	4995	0
54	20240531	203400	105005340	4995	4995	4995	4995	0
55	20240531	203300	105005340	4995	4995	4995	4995	0
56	20240531	203200	105005340	4995	4995	4995	4995	0
57	20240531	203100	105005340	4995	4995	4995	4995	0
58	20240531	203000	105005340	4995	4995	4995	4995	0
59	20240531	202900	105005340	4995	4995	4995	4995	0
60	20240531	202800	105005340	4995	4995	4995	4995	0
61	20240531	202700	105005340	4995	4995	4995	4995	0
62	20240531	202600	105005340	4995	4995	4995	4995	96
63	20240531	202500	105005340	4995	4995	4995	4995	0
64	20240531	202400	105005340	4995	4995	4995	4995	0
65	20240531	202300	105005340	4995	4995	4995	4995	0
66	20240531	202200	105005340	4995	4995	4995	4995	0
67	20240531	202100	105005340	4995	4995	4995	4995	0
68	20240531	202000	105005340	4995	4995	4995	4995	0
69	20240531	201900	105005340	4995	4995	4995	4995	0
70	20240531	201800	105005340	4995	4995	4995	4995	0
71	20240531	201700	105005340	4995	4995	4995	4995	0
72	20240531	201600	105005340	4995	4995	4995	4995	0
73	20240531	201500	105005340	4995	4995	4995	4995	0
74	20240531	201400	105005340	4995	4995	4995	4995	0
75	20240531	201300	105005340	4995	4995	4995	4995	0
76	20240531	201200	105005340	4995	4995	4995	4995	0
77	20240531	201100	105005340	4995	4995	4995	4995	0
78	20240531	201000	105005340	4995	4995	4995	4995	0
79	20240531	200900	105005340	4995	4995	4995	4995	0
80	20240531	200800	105005340	4995	4995	4995	4995	0
81	20240531	200700	105005340	4995	4995	4995	4995	0
82	20240531	200600	105005340	4995	4995	4995	4995	0
83	20240531	200500	105005340	4995	4995	4995	4995	0
84	20240531	200400	105005340	4995	4995	4995	4995	0
85	20240531	200300	105005340	4995	4995	4995	4995	0
86	20240531	200200	105005340	4995	4995	4995	4995	0
87	20240531	200100	105005340	4995	4995	4995	4995	0
88	20240531	200000	105005340	4995	4995	4995	4995	0
89	20240531	195900	105005340	4995	4995	4995	4995	0
90	20240531	195800	105005340	4995	4995	4995	4995	0
91	20240531	195700	105005340	4995	4995	4995	4995	0
92	20240531	195600	105005340	4995	4995	4995	4995	96
93	20240531	195500	105005340	4995	4995	4995	4995	0
94	20240531	195400	105005340	4995	4995	4995	4995	0
95	20240531	195300	105005340	4995	4995	4995	4995	0
96	20240531	195200	105005340	4995	4995	4995	4995	0
97	20240531	195100	105005340	4995	4995	4995	4995	0
98	20240531	195000	105005340	4995	4995	4995	4995	0
99	20240531	194900	105005340	4995	4995	4995	4995	0
100	20240531	194800	105005340	4995	4995	4995	4995	0
101	20240531	194700	105005340	4995	4995	4995	4995	0
102	20240531	194600	105005340	4995	4995	4995	4995	0
103	20240531	194500	105005340	4995	4995	4995	4995	0
104	20240531	194400	105005340	4995	4995	4995	4995	0
105	20240531	194300	105005340	4995	4995	4995	4995	0
106	20240531	194200	105005340	4995	4995	4995	4995	0
107	20240531	194100	105005340	4995	4995	4995	4995	0
108	20240531	194000	105005340	4995	4995	4995	4995	0
109	20240531	193900	105005340	4995	4995	4995	4995	0
110	20240531	193800	105005340	4995	4995	4995	4995	0
111	20240531	193700	105005340	4995	4995	4995	4995	0
112	20240531	193600	105005340	4995	4995	4995	4995	0
113	20240531	193500	105005340	4995	4995	4995	4995	0
114	20240531	193400	105005340	4995	4995	4995	4995	0
115	20240531	193300	105005340	4995	4995	4995	4995	0
116	20240531	193200	105005340	4995	4995	4995	4995	0
117	20240531	193100	105005340	4995	4995	4995	4995	0
118	20240531	193000	105005340	4995	4995	4995	4995	0
119	20240531	192900	105005340	4995	4995	4995	4995	0
120	20240531	192800	105005340	4995	4995	4995	4995	0
121	20240531	192700	105005340	4995	4995	4995	4995	0
122	20240531	192600	105005340	4995	4995	4995	4995	96
123	20240531	192500	105005340	4995	4995	4995	4995	0
124	20240531	192400	105005340	4995	4995	4995	4995	0
125	20240531	192300	105005340	4995	4995	4995	4995	0
126	20240531	192200	105005340	4995	4995	4995	4995	0
127	20240531	192100	105005340	4995	4995	4995	4995	0
128	20240531	192000	105005340	4995	4995	4995	4995	0
129	20240531	191900	105005340	4995	4995	4995	4995	0
130	20240531	191800	105005340	4995	4995	4995	4995	0
131	20240531	191700	105005340	4995	4995	4995	4995	0
132	20240531	191600	105005340	4995	4995	4995	4995	0
133	20240531	191500	105005340	4995	4995	4995	4995	0
134	20240531	191400	105005340	4995	4995	4995	4995	0
135	20240531	191300	105005340	4995	4995	4995	4995	0
136	20240531	191200	105005340	4995	4995	4995	4995	0
137	20240531	191100	105005340	4995	4995	4995	4995	0
138	20240531	191000	105005340	4995	4995	4995	4995	0
139	20240531	190900	105005340	4995	4995	4995	4995	0
140	20240531	190800	105005340	4995	4995	4995	4995	0
141	20240531	190700	105005340	4995	4995	4995	4995	0
142	20240531	190600	105005340	4995	4995	4995	4995	0
143	20240531	190500	105005340	4995	4995	4995	4995	0
144	20240531	190400	105005340	4995	4995	4995	4995	0
145	20240531	190300	105005340	4995	4995	4995	4995	0
146	20240531	190200	105005340	4995	4995	4995	4995	0
147	20240531	190100	105005340	4995	4995	4995	4995	0
148	20240531	190000	105005340	4995	4995	4995	4995	0
149	20240531	185900	105005340	4995	4995	4995	4995	0
150	20240531	185800	105005340	4995	4995	4995	4995	0
151	20240531	185700	105005340	4995	4995	4995	4995	0
152	20240531	185600	105005340	4995	4995	4995	4995	96
153	20240531	185500	105005340	4995	4995	4995	4995	0
154	20240531	185400	105005340	4995	4995	4995	4995	0
155	20240531	185300	105005340	4995	4995	4995	4995	0
156	20240531	185200	105005340	4995	4995	4995	4995	0
157	20240531	185100	105005340	4995	4995	4995	4995	0
158	20240531	185000	105005340	4995	4995	4995	4995	0
159	20240531	184900	105005340	4995	4995	4995	4995	0
160	20240531	184800	105005340	4995	4995	4995	4995	0
161	20240531	184700	105005340	4995	4995	4995	4995	0
162	20240531	184600	105005340	4995	4995	4995	4995	0
163	20240531	184500	105005340	4995	4995	4995	4995	0
164	20240531	184400	105005340	4995	4995	4995	4995	0
165	20240531	184300	105005340	4995	4995	4995	4995	0
166	20240531	184200	105005340	4995	4995	4995	4995	0
167	20240531	184100	105005340	4995	4995	4995	4995	0
168	20240531	184000	105005340	4995	4995	4995	4995	0
169	20240531	183900	105005340	4995	4995	4995	4995	0
170	20240531	183800	105005340	4995	4995	4995	4995	0
171	20240531	183700	105005340	4995	4995	4995	4995	0
172	20240531	183600	105005340	4995	4995	4995	4995	0
173	20240531	183500	105005340	4995	4995	4995	4995	0
174	20240531	183400	105005340	4995	4995	4995	4995	0
175	20240531	183300	105005340	4995	4995	4995	4995	0
176	20240531	183200	105005340	4995	4995	4995	4995	0
177	20240531	183100	105005340	4995	4995	4995	4995	0
178	20240531	183000	105005340	4995	4995	4995	4995	0
179	20240531	182900	105005340	4995	4995	4995	4995	0
180	20240531	182800	105005340	4995	4995	4995	4995	0
181	20240531	182700	105005340	4995	4995	4995	4995	0
182	20240531	182600	105005340	4995	4995	4995	4995	96
183	20240531	182500	105005340	4995	4995	4995	4995	0
184	20240531	182400	105005340	4995	4995	4995	4995	0
185	20240531	182300	105005340	4995	4995	4995	4995	0
186	20240531	182200	105005340	4995	4995	4995	4995	0
187	20240531	182100	105005340	4995	4995	4995	4995	0
188	20240531	182000	105005340	4995	4995	4995	4995	0
189	20240531	181900	105005340	4995	4995	4995	4995	0
190	20240531	181800	105005340	4995	4995	4995	4995	0
191	20240531	181700	105005340	4995	4995	4995	4995	0
192	20240531	181600	105005340	4995	4995	4995	4995	0
193	20240531	181500	105005340	4995	4995	4995	4995	0
194	20240531	181400	105005340	4995	4995	4995	4995	0
195	20240531	181300	105005340	4995	4995	4995	4995	0
196	20240531	181200	105005340	4995	4995	4995	4995	0
197	20240531	181100	105005340	4995	4995	4995	4995	0
198	20240531	181000	105005340	4995	4995	4995	4995	0
199	20240531	180900	105005340	4995	4995	4995	4995	0
200	20240531	180800	105005340	4995	4995	4995	4995	0
201	20240531	180700	105005340	4995	4995	4995	4995	0
202	20240531	180600	105005340	4995	4995	4995	4995	0
203	20240531	180500	105005340	4995	4995	4995	4995	0
204	20240531	180400	105005340	4995	4995	4995	4995	0
205	20240531	180300	105005340	4995	4995	4995	4995	0
206	20240531	180200	105005340	4995	4995	4995	4995	0
207	20240531	180100	105005340	4995	4995	4995	4995	0
208	20240531	180000	105005340	4995	4995	4995	4995	0
209	20240531	175900	105005340	4995	4995	4995	4995	0
210	20240531	175800	105005340	4995	4995	4995	4995	0
211	20240531	175700	105005340	4995	4995	4995	4995	0
212	20240531	175600	105005340	4995	4995	4995	4995	96
213	20240531	175500	105005340	4995	4995	4995	4995	0
214	20240531	175400	105005340	4995	4995	4995	4995	0
215	20240531	175300	105005340	4995	4995	4995	4995	0
216	20240531	175200	105005340	4995	4995	4995	4995	0
217	20240531	175100	105005340	4995	4995	4995	4995	0
218	20240531	175000	105005340	4995	4995	4995	4995	0
219	20240531	174900	105005340	4995	4995	4995	4995	0
220	20240531	174800	105005340	4995	4995	4995	4995	0
221	20240531	174700	105005340	4995	4995	4995	4995	0
222	20240531	174600	105005340	4995	4995	4995	4995	0
223	20240531	174500	105005340	4995	4995	4995	4995	0
224	20240531	174400	105005340	4995	4995	4995	4995	0
225	20240531	174300	105005340	4995	4995	4995	4995	0
226	20240531	174200	105005340	4995	4995	4995	4995	0
227	20240531	174100	105005340	4995	4995	4995	4995	0
228	20240531	174000	105005340	4995	4995	4995	4995	0
229	20240531	173900	105005340	4995	4995	4995	4995	0
230	20240531	173800	105005340	4995	4995	4995	4995	0
231	20240531	173700	105005340	4995	4995	4995	4995	0
232	20240531	173600	105005340	4995	4995	4995	4995	0
233	20240531	173500	105005340	4995	4995	4995	4995	0
234	20240531	173400	105005340	4995	4995	4995	4995	0
235	20240531	173300	105005340	4995	4995	4995	4995	0
236	20240531	173200	105005340	4995	4995	4995	4995	0
237	20240531	173100	105005340	4995	4995	4995	4995	0
238	20240531	173000	105005340	4995	4995	4995	4995	0
239	20240531	172900	105005340	4995	4995	4995	4995	0
240	20240531	172800	105005340	4995	4995	4995	4995	0
241	20240531	172700	105005340	4995	4995	4995	4995	0
242	20240531	172600	105005340	4995	4995	4995	4995	96
243	20240531	172500	105005340	4995	4995	4995	4995	0
244	20240531	172400	105005340	4995	4995	4995	4995	0
245	20240531	172300	105005340	4995	4995	4995	4995	0
246	20240531	172200	105005340	4995	4995	4995	4995	0
247	20240531	172100	105005340	4995	4995	4995	4995	0
248	20240531	172000	105005340	4995	4995	4995	4995	0
249	20240531	171900	105005340	4995	4995	4995	4995	0
250	20240531	171800	105005340	4995	4995	4995	4995	0
251	20240531	171700	105005340	4995	4995	4995	4995	0
252	20240531	171600	105005340	4995	4995	4995	4995	0
253	20240531	171500	105005340	4995	4995	4995	4995	0
254	20240531	171400	105005340	4995	4995	4995	4995	0
255	20240531	171300	105005340	4995	4995	4995	4995	0
256	20240531	171200	105005340	4995	4995	4995	4995	0
257	20240531	171100	105005340	4995	4995	4995	4995	0
258	20240531	171000	105005340	4995	4995	4995	4995	0
259	20240531	170900	105005340	4995	4995	4995	4995	0
260	20240531	170800	105005340	4995	4995	4995	4995	0
261	20240531	170700	105005340	4995	4995	4995	4995	0
262	20240531	170600	105005340	4995	4995	4995	4995	0
263	20240531	170500	105005340	4995	4995	4995	4995	0
264	20240531	170400	105005340	4995	4995	4995	4995	0
265	20240531	170300	105005340	4995	4995	4995	4995	0
266	20240531	170200	105005340	4995	4995	4995	4995	0
267	20240531	170100	105005340	4995	4995	4995	4995	0
268	20240531	170000	105005340	4995	4995	4995	4995	0
269	20240531	165900	105005340	4995	4995	4995	4995	0
270	20240531	165800	105005340	4995	4995	4995	4995	0
271	20240531	165700	105005340	4995	4995	4995	4995	0
272	20240531	165600	105005340	4995	4995	4995	4995	96
273	20240531	165500	105005340	4995	4995	4995	4995	0
274	20240531	165400	105005340	4995	4995	4995	4995	0
275	20240531	165300	105005340	4995	4995	4995	4995	0
276	20240531	165200	105005340	4995	4995	4995	4995	0
277	20240531	165100	105005340	4995	4995	4995	4995	0
278	20240531	165000	105005340	4995	4995	4995	4995	0
279	20240531	164900	105005340	4995	4995	4995	4995	0
280	20240531	164800	105005340	4995	4995	4995	4995	0
281	20240531	164700	105005340	4995	4995	4995	4995	0
282	20240531	164600	105005340	4995	4995	4995	4995	0
283	20240531	164500	105005340	4995	4995	4995	4995	0
284	20240531	164400	105005340	4995	4995	4995	4995	0
285	20240531	164300	105005340	4995	4995	4995	4995	0
286	20240531	164200	105005340	4995	4995	4995	4995	0
287	20240531	164100	105005340	4995	4995	4995	4995	0
288	20240531	164000	105005340	4995	4995	4995	4995	0
289	20240531	163900	105005340	4995	4995	4995	4995	0
290	20240531	163800	105005340	4995	4995	4995	4995	0
291	20240531	163700	105005340	4995	4995	4995	4995	0
292	20240531	163600	105005340	4995	4995	4995	4995	0
293	20240531	163500	105005340	4995	4995	4995	4995	0
294	20240531	163400	105005340	4995	4995	4995	4995	0
295	20240531	163300	105005340	4995	4995	4995	4995	0
296	20240531	163200	105005340	4995	4995	4995	4995	0
297	20240531	163100	105005340	4995	4995	4995	4995	0
298	20240531	163000	105005340	4995	4995	4995	4995	0
299	20240531	162900	105005340	4995	4995	4995	4995	0
300	20240531	162800	105005340	4995	4995	4995	4995	0
301	20240531	162700	105005340	4995	4995	4995	4995	0
302	20240531	162600	105005340	4995	4995	4995	4995	96
303	20240531	162500	105005340	4995	4995	4995	4995	0
304	20240531	162400	105005340	4995	4995	4995	4995	0
305	20240531	162300	105005340	4995	4995	4995	4995	0
306	20240531	162200	105005340	4995	4995	4995	4995	0
307	20240531	162100	105005340	4995	4995	4995	4995	0
308	20240531	162000	105005340	4995	4995	4995	4995	0
309	20240531	161900	105005340	4995	4995	4995	4995	0
310	20240531	161800	105005340	4995	4995	4995	4995	0
311	20240531	161700	105005340	4995	4995	4995	4995	0
312	20240531	161600	105005340	4995	4995	4995	4995	0
313	20240531	161500	105005340	4995	4995	4995	4995	0
314	20240531	161400	105005340	4995	4995	4995	4995	0
315	20240531	161300	105005340	4995	4995	4995	4995	0
316	20240531	161200	105005340	4995	4995	4995	4995	0
317	20240531	161100	105005340	4995	4995	4995	4995	0
318	20240531	161000	105005340	4995	4995	4995	4995	0
319	20240531	160900	105005340	4995	4995	4995	4995	0
320	20240531	160800	105005340	4995	4995	4995	4995	0
321	20240531	160700	105005340	4995	4995	4995	4995	0
322	20240531	160600	105005340	4995	4995	4995	4995	0
323	20240531	160500	105005340	4995	4995	4995	4995	0
324	20240531	160400	105005340	4995	4995	4995	4995	0
325	20240531	160300	105005340	4995	4995	4995	4995	0
326	20240531	160200	105005340	4995	4995	4995	4995	0
327	20240531	160100	105005340	4995	4995	4995	4995	0
328	20240531	160000	105005340	4995	4995	4995	4995	0
329	20240531	155900	105005340	4995	4995	4995	4995	0
330	20240531	155800	105005340	4995	4995	4995	4995	0
331	20240531	155700	105005340	4995	4995	4995	4995	0
332	20240531	155600	105005340	4995	4995	4995	4995	96
333	20240531	155500	105005340	4995	4995	4995	4995	0
334	20240531	155400	105005340	4995	4995	4995	4995	0
335	20240531	155300	105005340	4995	4995	4995	4995	0
336	20240531	155200	105005340	4995	4995	4995	4995	0
337	20240531	155100	105005340	4995	4995	4995	4995	0
338	20240531	155000	105005340	4995	4995	4995	4995	0
339	20240531	154900	105005340	4995	4995	4995	4995	0
340	20240531	154800	105005340	4995	4995	4995	4995	0
341	20240531	154700	105005340	4995	4995	4995	4995	0
342	20240531	154600	105005340	4995	4995	4995	4995	0
343	20240531	154500	105005340	4995	4995	4995	4995	0
344	20240531	154400	105005340	4995	4995	4995	4995	0
345	20240531	154300	105005340	4995	4995	4995	4995	0
346	20240531	154200	105005340	4995	4995	4995	4995	0
347	20240531	154100	105005340	4995	4995	4995	4995	0
348	20240531	154000	105005340	4995	4995	4995	4995	0
349	20240531	153900	105005340	4995	4995	4995	4995	0
350	20240531	153800	105005340	4995	4995	4995	4995	0
351	20240531	153700	105005340	4995	4995	4995	4995	0
352	20240531	153600	105005340	4995	4995	4995	4995	0
353	20240531	153500	105005340	4995	4995	4995	4995	0
354	20240531	153400	105005340	4995	4995	4995	4995	0
355	20240531	153300	105005340	4995	4995	4995	4995	0
356	20240531	153200	105005340	4995	4995	4995	4995	0
357	20240531	153100	105005340	4995	4995	4995	4995	0
358	20240531	153000	105005340	4995	4995	4995	4995	96
359	20240531	152900	104525820	4950	4950	4950	4950	0
360	20240531	152800	104525820	4950	4950	4950	4950	0
361	20240531	152700	104525820	4950	4950	4950	4950	0
362	20240531	152600	104525820	4950	4950	4950	4950	0
363	20240531	152500	104525820	4950	4950	4950	4950	0
364	20240531	152400	104525820	4950	4950	4950	4950	0
365	20240531	152300	104525820	4950	4950	4950	4950	0
366	20240531	152200	104525820	4950	4950	4950	4950	0
367	20240531	152100	104525820	4950	4950	4950	4950	0
368	20240531	152000	104525820	4950	4950	4950	4950	0
369	20240531	151900	104525820	4950	4950	4950	4950	1
370	20240531	151800	104520870	4945	4950	4950	4945	10
371	20240531	151700	104471415	4945	4960	4960	4945	93
372	20240531	151600	104010835	4965	4965	4965	4965	6
373	20240531	151500	103981045	4970	4970	4970	4970	6
374	20240531	151400	103951225	4990	4990	4990	4990	0
375	20240531	151300	103951225	4990	4990	4990	4990	0
376	20240531	151200	103951225	4990	4990	4990	4990	0
377	20240531	151100	103951225	4990	4990	4990	4990	1
378	20240531	151000	103946235	4970	4970	4970	4970	0
379	20240531	150900	103946235	4970	4980	4980	4970	6
380	20240531	150800	103916365	4980	4980	4980	4980	10
381	20240531	150700	103866565	4980	4980	4980	4980	2
382	20240531	150600	103856605	4980	4980	4980	4980	0
383	20240531	150500	103856605	4980	4980	4980	4980	0
384	20240531	150400	103856605	4980	4980	4980	4980	0
385	20240531	150300	103856605	4980	4980	4980	4980	1
386	20240531	150200	103851625	4985	4985	4985	4985	1
387	20240531	150100	103846640	4980	4980	4980	4980	0
388	20240531	150000	103846640	4980	4980	4980	4980	0
389	20240531	145900	103846640	4980	4980	4980	4980	0
390	20240531	145800	103846640	4980	4980	4980	4980	1
391	20240531	145700	103841660	4980	4980	4980	4980	20
392	20240531	145600	103742060	4980	4980	4980	4980	0
393	20240531	145500	103742060	4980	4980	4980	4980	0
394	20240531	145400	103742060	4980	4980	4980	4980	0
395	20240531	145300	103742060	4980	4980	4980	4980	0
396	20240531	145200	103742060	4980	4975	4980	4975	60
397	20240531	145100	103443270	4975	4975	4975	4975	0
398	20240531	145000	103443270	4975	4975	4975	4975	0
399	20240531	144900	103443270	4975	4975	4975	4975	0
400	20240531	144800	103443270	4975	4975	4975	4975	1
401	20240531	144700	103438295	4950	4950	4950	4950	22
402	20240531	144600	103329395	4945	4945	4945	4945	0
403	20240531	144500	103329395	4945	4945	4945	4945	0
404	20240531	144400	103329395	4945	4945	4945	4945	0
405	20240531	144300	103329395	4945	4945	4945	4945	0
406	20240531	144200	103329395	4945	4945	4945	4945	0
407	20240531	144100	103329395	4945	4945	4945	4945	0
408	20240531	144000	103329395	4945	4945	4945	4945	0
409	20240531	143900	103329395	4945	4945	4945	4945	0
410	20240531	143800	103329395	4945	4960	4960	4945	99
411	20240531	143700	102839015	4970	4970	4970	4970	0
412	20240531	143600	102839015	4970	4970	4970	4970	0
413	20240531	143500	102839015	4970	4970	4970	4970	0
414	20240531	143400	102839015	4970	4970	4970	4970	0
415	20240531	143300	102839015	4970	4970	4970	4970	0
416	20240531	143200	102839015	4970	4975	4975	4970	53
417	20240531	143100	102575490	4980	4980	4980	4980	19
418	20240531	143000	102480870	4985	4985	4985	4985	0
419	20240531	142900	102480870	4985	4985	4985	4985	10
420	20240531	142800	102431020	4985	4985	4985	4985	50
421	20240531	142700	102181770	4985	4985	4985	4985	0
422	20240531	142600	102181770	4985	4985	4985	4985	0
423	20240531	142500	102181770	4985	4985	4985	4985	0
424	20240531	142400	102181770	4985	4985	4985	4985	0
425	20240531	142300	102181770	4985	4985	4985	4985	0
426	20240531	142200	102181770	4985	4985	4985	4985	0
427	20240531	142100	102181770	4985	4985	4985	4985	0
428	20240531	142000	102181770	4985	4985	4985	4985	0
429	20240531	141900	102181770	4985	4985	4985	4985	1
430	20240531	141800	102176785	4980	4980	4980	4980	0
431	20240531	141700	102176785	4980	4980	4980	4980	0
432	20240531	141600	102176785	4980	4980	4980	4980	0
433	20240531	141500	102176785	4980	4980	4980	4980	6
434	20240531	141400	102146905	4980	4980	4980	4980	0
435	20240531	141300	102146905	4980	4980	4980	4980	0
436	20240531	141200	102146905	4980	4980	4980	4980	0
437	20240531	141100	102146905	4980	4980	4980	4980	0
438	20240531	141000	102146905	4980	4980	4980	4980	0
439	20240531	140900	102146905	4980	4980	4980	4980	0
440	20240531	140800	102146905	4980	4980	4980	4980	0
441	20240531	140700	102146905	4980	4980	4980	4980	0
442	20240531	140600	102146905	4980	4980	4980	4980	123
443	20240531	140500	101534365	4980	4980	4980	4980	0
444	20240531	140400	101534365	4980	4980	4980	4980	0
445	20240531	140300	101534365	4980	4980	4980	4980	0
446	20240531	140200	101534365	4980	4980	4980	4980	0
447	20240531	140100	101534365	4980	4980	4980	4980	0
448	20240531	140000	101534365	4980	4980	4980	4980	0
449	20240531	135900	101534365	4980	4980	4980	4980	0
450	20240531	135800	101534365	4980	4980	4980	4980	0
451	20240531	135700	101534365	4980	4980	4980	4980	0
452	20240531	135600	101534365	4980	4980	4980	4980	0
453	20240531	135500	101534365	4980	4980	4980	4980	0
454	20240531	135400	101534365	4980	4980	4980	4980	2
455	20240531	135300	101524405	4980	4980	4980	4980	0
456	20240531	135200	101524405	4980	4980	4980	4980	0
457	20240531	135100	101524405	4980	4980	4980	4980	0
458	20240531	135000	101524405	4980	4980	4980	4980	27
459	20240531	134900	101389945	4980	4980	4980	4980	0
460	20240531	134800	101389945	4980	4980	4980	4980	0
461	20240531	134700	101389945	4980	4980	4980	4980	0
462	20240531	134600	101389945	4980	4980	4980	4980	0
463	20240531	134500	101389945	4980	4980	4980	4980	0
464	20240531	134400	101389945	4980	4980	4980	4980	0
465	20240531	134300	101389945	4980	4980	4980	4980	0
466	20240531	134200	101389945	4980	4980	4980	4980	0
467	20240531	134100	101389945	4980	4980	4980	4980	0
468	20240531	134000	101389945	4980	4980	4980	4980	0
469	20240531	133900	101389945	4980	4980	4980	4980	0
470	20240531	133800	101389945	4980	4980	4980	4980	1
471	20240531	133700	101384965	4980	4980	4980	4980	144
472	20240531	133600	100667845	4980	4980	4980	4980	1
473	20240531	133500	100662865	4980	4980	4980	4980	5
474	20240531	133400	100637965	4985	4985	4985	4985	4
475	20240531	133300	100618025	4985	4985	4985	4985	0
476	20240531	133200	100618025	4985	4985	4985	4985	2
477	20240531	133100	100608055	4990	4990	4990	4990	0
478	20240531	133000	100608055	4990	4990	4990	4990	0
479	20240531	132900	100608055	4990	4990	4990	4990	1
480	20240531	132800	100603065	4990	4990	4990	4990	0
481	20240531	132700	100603065	4990	4990	4990	4990	0
482	20240531	132600	100603065	4990	4990	4990	4990	0
483	20240531	132500	100603065	4990	4990	4990	4990	0
484	20240531	132400	100603065	4990	4990	4990	4990	0
485	20240531	132300	100603065	4990	4990	4990	4990	0
486	20240531	132200	100603065	4990	4990	4990	4990	0
487	20240531	132100	100603065	4990	4990	4990	4990	0
488	20240531	132000	100603065	4990	4990	4990	4990	0
489	20240531	131900	100603065	4990	4990	4990	4990	0
490	20240531	131800	100603065	4990	4990	4990	4990	0
491	20240531	131700	100603065	4990	4990	4990	4990	0
492	20240531	131600	100603065	4990	4990	4990	4990	0
493	20240531	131500	100603065	4990	4990	4990	4990	0
494	20240531	131400	100603065	4990	4990	4990	4990	0
495	20240531	131300	100603065	4990	4990	4990	4990	0
496	20240531	131200	100603065	4990	4990	4990	4990	0
497	20240531	131100	100603065	4990	4990	4990	4990	0
498	20240531	131000	100603065	4990	4990	4990	4990	0
499	20240531	130900	100603065	4990	4990	4990	4990	0
500	20240531	130800	100603065	4990	4990	4990	4990	0
501	20240531	130700	100603065	4990	4990	4990	4990	0
502	20240531	130600	100603065	4990	4990	4990	4990	0
503	20240531	130500	100603065	4990	4990	4990	4990	0
504	20240531	130400	100603065	4990	4990	4990	4990	0
505	20240531	130300	100603065	4990	4990	4990	4990	0
506	20240531	130200	100603065	4990	4990	4990	4990	0
507	20240531	130100	100603065	4990	4955	4990	4955	500
508	20240531	130000	98112440	4955	4955	4955	4955	0
509	20240531	125900	98112440	4955	4955	4955	4955	0
510	20240531	125800	98112440	4955	4955	4955	4955	0
511	20240531	125700	98112440	4955	4955	4955	4955	0
512	20240531	125600	98112440	4955	4955	4955	4955	0
513	20240531	125500	98112440	4955	4955	4955	4955	0
514	20240531	125400	98112440	4955	4955	4955	4955	0
515	20240531	125300	98112440	4955	4955	4955	4955	0
516	20240531	125200	98112440	4955	4955	4955	4955	0
517	20240531	125100	98112440	4955	4955	4955	4955	0
518	20240531	125000	98112440	4955	4955	4955	4955	6
519	20240531	124900	98082710	4955	4955	4955	4955	0
520	20240531	124800	98082710	4955	4955	4955	4955	0
521	20240531	124700	98082710	4955	4955	4955	4955	0
522	20240531	124600	98082710	4955	4955	4955	4955	0
523	20240531	124500	98082710	4955	4955	4955	4955	0
524	20240531	124400	98082710	4955	4955	4955	4955	0
525	20240531	124300	98082710	4955	4955	4955	4955	0
526	20240531	124200	98082710	4955	4955	4955	4955	0
527	20240531	124100	98082710	4955	4955	4955	4955	0
528	20240531	124000	98082710	4955	4955	4955	4955	0
529	20240531	123900	98082710	4955	4955	4955	4955	0
530	20240531	123800	98082710	4955	4955	4955	4955	0
531	20240531	123700	98082710	4955	4955	4955	4955	0
532	20240531	123600	98082710	4955	4955	4955	4955	0
533	20240531	123500	98082710	4955	4955	4955	4955	0
534	20240531	123400	98082710	4955	4955	4955	4955	0
535	20240531	123300	98082710	4955	4955	4955	4955	0
536	20240531	123200	98082710	4955	4955	4955	4955	0
537	20240531	123100	98082710	4955	4955	4955	4955	0
538	20240531	123000	98082710	4955	4955	4955	4955	0
539	20240531	122900	98082710	4955	4955	4955	4955	0
540	20240531	122800	98082710	4955	4955	4955	4955	0
541	20240531	122700	98082710	4955	4955	4955	4955	0
542	20240531	122600	98082710	4955	4955	4955	4955	0
543	20240531	122500	98082710	4955	4955	4955	4955	0
544	20240531	122400	98082710	4955	4955	4955	4955	0
545	20240531	122300	98082710	4955	4955	4955	4955	0
546	20240531	122200	98082710	4955	4955	4955	4955	0
547	20240531	122100	98082710	4955	4955	4955	4955	0
548	20240531	122000	98082710	4955	4955	4955	4955	0
549	20240531	121900	98082710	4955	4955	4955	4955	0
550	20240531	121800	98082710	4955	4955	4955	4955	0
551	20240531	121700	98082710	4955	4955	4955	4955	0
552	20240531	121600	98082710	4955	4955	4955	4955	0
553	20240531	121500	98082710	4955	4955	4955	4955	0
554	20240531	121400	98082710	4955	4955	4955	4955	0
555	20240531	121300	98082710	4955	4950	4955	4950	433
556	20240531	121200	95937200	4940	4940	4940	4940	0
557	20240531	121100	95937200	4940	4940	4940	4940	0
558	20240531	121000	95937200	4940	4940	4940	4940	0
559	20240531	120900	95937200	4940	4940	4940	4940	0
560	20240531	120800	95937200	4940	4940	4940	4940	0
561	20240531	120700	95937200	4940	4940	4940	4940	0
562	20240531	120600	95937200	4940	4940	4940	4940	0
563	20240531	120500	95937200	4940	4940	4940	4940	0
564	20240531	120400	95937200	4940	4940	4940	4940	0
565	20240531	120300	95937200	4940	4940	4940	4940	0
566	20240531	120200	95937200	4940	4940	4940	4940	0
567	20240531	120100	95937200	4940	4940	4940	4940	0
568	20240531	120000	95937200	4940	4940	4940	4940	0
569	20240531	115900	95937200	4940	4940	4940	4940	0
570	20240531	115800	95937200	4940	4940	4940	4940	0
571	20240531	115700	95937200	4940	4940	4940	4940	0
572	20240531	115600	95937200	4940	4940	4940	4940	0
573	20240531	115500	95937200	4940	4940	4940	4940	0
574	20240531	115400	95937200	4940	4940	4940	4940	0
575	20240531	115300	95937200	4940	4940	4940	4940	0
576	20240531	115200	95937200	4940	4940	4940	4940	0
577	20240531	115100	95937200	4940	4940	4940	4940	0
578	20240531	115000	95937200	4940	4940	4940	4940	79
579	20240531	114900	95546940	4955	4955	4955	4955	0
580	20240531	114800	95546940	4955	4955	4955	4955	0
581	20240531	114700	95546940	4955	4950	4955	4950	2
582	20240531	114600	95537035	4940	4940	4940	4940	0
583	20240531	114500	95537035	4940	4940	4940	4940	0
584	20240531	114400	95537035	4940	4940	4940	4940	0
585	20240531	114300	95537035	4940	4940	4940	4940	0
586	20240531	114200	95537035	4940	4940	4940	4940	0
587	20240531	114100	95537035	4940	4940	4940	4940	0
588	20240531	114000	95537035	4940	4940	4940	4940	0
589	20240531	113900	95537035	4940	4940	4940	4940	0
590	20240531	113800	95537035	4940	4950	4950	4940	10
591	20240531	113700	95487620	4945	4945	4945	4945	0
592	20240531	113600	95487620	4945	4945	4945	4945	0
593	20240531	113500	95487620	4945	4945	4945	4945	0
594	20240531	113400	95487620	4945	4945	4945	4945	0
595	20240531	113300	95487620	4945	4945	4945	4945	0
596	20240531	113200	95487620	4945	4945	4945	4945	0
597	20240531	113100	95487620	4945	4945	4945	4945	0
598	20240531	113000	95487620	4945	4945	4945	4945	0
599	20240531	112900	95487620	4945	4945	4945	4945	0
600	20240531	112800	95487620	4945	4945	4945	4945	0
601	20240531	112700	95487620	4945	4945	4945	4945	0
602	20240531	112600	95487620	4945	4945	4945	4945	0
603	20240531	112500	95487620	4945	4945	4945	4945	0
604	20240531	112400	95487620	4945	4945	4945	4945	0
605	20240531	112300	95487620	4945	4945	4945	4945	0
606	20240531	112200	95487620	4945	4945	4945	4945	0
607	20240531	112100	95487620	4945	4945	4945	4945	0
608	20240531	112000	95487620	4945	4945	4945	4945	0
609	20240531	111900	95487620	4945	4945	4945	4945	0
610	20240531	111800	95487620	4945	4945	4945	4945	0
611	20240531	111700	95487620	4945	4945	4945	4945	0
612	20240531	111600	95487620	4945	4945	4945	4945	0
613	20240531	111500	95487620	4945	4945	4945	4945	0
614	20240531	111400	95487620	4945	4945	4945	4945	0
615	20240531	111300	95487620	4945	4945	4945	4945	0
616	20240531	111200	95487620	4945	4950	4950	4945	9
617	20240531	111100	95443090	4955	4955	4955	4955	0
618	20240531	111000	95443090	4955	4955	4955	4955	0
619	20240531	110900	95443090	4955	4955	4955	4955	6
620	20240531	110800	95413360	4965	4965	4965	4965	0
621	20240531	110700	95413360	4965	4965	4965	4965	0
622	20240531	110600	95413360	4965	4965	4965	4965	0
623	20240531	110500	95413360	4965	4965	4965	4965	0
624	20240531	110400	95413360	4965	4965	4965	4965	0
625	20240531	110300	95413360	4965	4925	4980	4915	504
626	20240531	110200	92935770	4925	4940	4940	4925	277
627	20240531	110100	91570170	4940	4940	4945	4940	13
628	20240531	110000	91505940	4945	4945	4945	4945	0
629	20240531	105900	91505940	4945	4945	4945	4945	0
630	20240531	105800	91505940	4945	4945	4945	4945	0
631	20240531	105700	91505940	4945	4945	4945	4945	0
632	20240531	105600	91505940	4945	4945	4945	4945	0
633	20240531	105500	91505940	4945	4945	4945	4945	34
634	20240531	105400	91337810	4945	4945	4945	4945	78
635	20240531	105300	90952100	4945	4955	4955	4945	87
636	20240531	105200	90521585	4980	4990	4990	4980	108
637	20240531	105100	89982715	5000	5000	5000	5000	0
638	20240531	105000	89982715	5000	5000	5000	5000	0
639	20240531	104900	89982715	5000	5000	5000	5000	0
640	20240531	104800	89982715	5000	5000	5000	5000	200
641	20240531	104700	88982715	5000	5000	5000	5000	0
642	20240531	104600	88982715	5000	5000	5000	5000	5
643	20240531	104500	88957715	5000	5000	5000	5000	0
644	20240531	104400	88957715	5000	5000	5000	5000	0
645	20240531	104300	88957715	5000	5000	5000	5000	0
646	20240531	104200	88957715	5000	5000	5000	5000	0
647	20240531	104100	88957715	5000	5000	5000	5000	18
648	20240531	104000	88867715	5000	5000	5000	5000	100
649	20240531	103900	88367715	5000	5000	5000	5000	50
650	20240531	103800	88117715	5000	5000	5000	5000	0
651	20240531	103700	88117715	5000	5000	5000	5000	0
652	20240531	103600	88117715	5000	5000	5000	5000	0
653	20240531	103500	88117715	5000	5010	5010	5000	102
654	20240531	103400	87607705	5000	5000	5000	5000	0
655	20240531	103300	87607705	5000	5000	5000	5000	0
656	20240531	103200	87607705	5000	5000	5000	5000	20
657	20240531	103100	87507705	5000	5000	5000	5000	0
658	20240531	103000	87507705	5000	5000	5000	5000	303
659	20240531	102900	85992705	5030	5030	5030	5030	0
660	20240531	102800	85992705	5030	5030	5030	5030	0
661	20240531	102700	85992705	5030	5030	5030	5030	0
662	20240531	102600	85992705	5030	5030	5030	5030	4
663	20240531	102500	85972585	5030	5030	5030	5030	0
664	20240531	102400	85972585	5030	5030	5030	5030	0
665	20240531	102300	85972585	5030	5030	5030	5030	0
666	20240531	102200	85972585	5030	5030	5030	5030	0
667	20240531	102100	85972585	5030	5040	5050	5030	153
668	20240531	102000	85201175	5040	5010	5040	5010	1005
669	20240531	101900	80144295	4945	4945	4945	4945	0
670	20240531	101800	80144295	4945	4945	4945	4945	15
671	20240531	101700	80070120	4935	4935	4935	4935	0
672	20240531	101600	80070120	4935	4935	4935	4935	0
673	20240531	101500	80070120	4935	4935	4935	4935	0
674	20240531	101400	80070120	4935	4935	4935	4935	0
675	20240531	101300	80070120	4935	4935	4935	4935	0
676	20240531	101200	80070120	4935	4960	4960	4935	1200
677	20240531	101100	74138910	4945	4945	4945	4945	0
678	20240531	101000	74138910	4945	4945	4945	4945	0
679	20240531	100900	74138910	4945	5040	5040	4945	1811
680	20240531	100800	65145805	5040	5040	5040	5040	5
681	20240531	100700	65120605	5030	5030	5030	5030	59
682	20240531	100600	64823835	5030	5040	5040	5030	2
683	20240531	100500	64813765	5040	5040	5040	5040	6
684	20240531	100400	64783525	5030	5030	5030	5030	0
685	20240531	100300	64783525	5030	5030	5030	5030	0
686	20240531	100200	64783525	5030	5030	5030	5030	52
687	20240531	100100	64521965	5030	5030	5030	5030	0
688	20240531	100000	64521965	5030	5030	5030	5030	7
689	20240531	095900	64486755	5020	5020	5020	5020	22
690	20240531	095800	64376315	5010	5010	5010	5010	0
691	20240531	095700	64376315	5010	5010	5010	5010	12
692	20240531	095600	64316195	4985	4985	4985	4985	0
693	20240531	095500	64316195	4985	4985	4985	4985	79
694	20240531	095400	63922380	4970	4970	4970	4970	11
695	20240531	095300	63867710	5020	5020	5020	5020	0
696	20240531	095200	63867710	5020	5020	5020	5020	0
697	20240531	095100	63867710	5020	5020	5020	5020	1
698	20240531	095000	63862690	5030	5030	5030	5030	0
699	20240531	094900	63862690	5030	5030	5030	5030	0
700	20240531	094800	63862690	5030	5030	5030	5030	0
701	20240531	094700	63862690	5030	5030	5030	5030	700
702	20240531	094600	60341690	5030	5030	5030	5030	500
703	20240531	094500	57826690	5030	5030	5030	5030	200
704	20240531	094400	56820690	5030	5030	5030	5030	800
705	20240531	094300	52796690	5030	5030	5030	5030	200
706	20240531	094200	51790690	5040	5040	5040	5040	100
707	20240531	094100	51286690	5040	4995	5040	4995	112
708	20240531	094000	50722825	5020	5020	5020	5020	0
709	20240531	093900	50722825	5020	5020	5020	5020	82
710	20240531	093800	50311185	5020	5020	5020	5020	18
711	20240531	093700	50220825	5020	5040	5040	4950	451
712	20240531	093600	47947895	5030	4965	5030	4965	78
713	20240531	093500	47556955	4945	4945	4945	4945	0
714	20240531	093400	47556955	4945	4945	4945	4945	0
715	20240531	093300	47556955	4945	4945	4945	4945	0
716	20240531	093200	47556955	4945	4975	4975	4945	300
717	20240531	093100	46072900	4940	4940	4940	4940	0
718	20240531	093000	46072900	4940	4940	4940	4940	0
719	20240531	092900	46072900	4940	4940	4940	4940	0
720	20240531	092800	46072900	4940	4940	4940	4940	0
721	20240531	092700	46072900	4940	4940	4940	4940	0
722	20240531	092600	46072900	4940	4955	4955	4940	55
723	20240531	092500	45800645	4960	4960	4960	4960	26
724	20240531	092400	45671685	4935	4935	4935	4935	0
725	20240531	092300	45671685	4935	5040	5040	4935	141
726	20240531	092200	44968315	5040	5050	5050	5040	43
727	20240531	092100	44751395	5050	5040	5050	5040	61
728	20240531	092000	44443505	5040	5010	5050	5010	795
729	20240531	091900	40430825	5010	5010	5010	5010	0
730	20240531	091800	40430825	5010	5010	5010	5010	1
731	20240531	091700	40425815	5000	5000	5000	5000	0
732	20240531	091600	40425815	5000	4930	5020	4930	336
733	20240531	091500	38741665	5050	5050	5050	5050	0
734	20240531	091400	38741665	5050	5050	5050	5050	0
735	20240531	091300	38741665	5050	4935	5050	4935	5008
736	20240531	091200	13538665	5000	5000	5000	5000	0
737	20240531	091100	13538665	5000	5000	5000	5000	0
738	20240531	091000	13538665	5000	5000	5000	5000	0
739	20240531	090900	13538665	5000	5000	5000	5000	0
740	20240531	090800	13538665	5000	5000	5000	5000	0
741	20240531	090700	13538665	5000	5000	5000	5000	200
742	20240531	090600	12538665	5050	4920	5050	4920	2352
743	20240531	090500	757360	4920	4920	4920	4920	0
744	20240531	090400	757360	4920	4920	4920	4920	0
745	20240531	090300	757360	4920	4920	4920	4920	0
746	20240531	090200	757360	4920	4920	4920	4920	0
747	20240531	090100	757360	4920	4920	4920	4920	0
748	20240531	090000	757360	4920	4920	4920	4915	154