KissMeData/008470/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	185100	20149495	4075	4075	4075	4075	119
3	20240530	185000	20149495	4075	4075	4075	4075	0
4	20240530	184900	20149495	4075	4075	4075	4075	0
5	20240530	184800	20149495	4075	4075	4075	4075	0
6	20240530	184700	20149495	4075	4075	4075	4075	0
7	20240530	184600	20149495	4075	4075	4075	4075	0
8	20240530	184500	20149495	4075	4075	4075	4075	0
9	20240530	184400	20149495	4075	4075	4075	4075	0
10	20240530	184300	20149495	4075	4075	4075	4075	0
11	20240530	184200	20149495	4075	4075	4075	4075	0
12	20240530	184100	20149495	4075	4075	4075	4075	0
13	20240530	184000	20149495	4075	4075	4075	4075	0
14	20240530	183900	20149495	4075	4075	4075	4075	0
15	20240530	183800	20149495	4075	4075	4075	4075	0
16	20240530	183700	20149495	4075	4075	4075	4075	0
17	20240530	183600	20149495	4075	4075	4075	4075	0
18	20240530	183500	20149495	4075	4075	4075	4075	0
19	20240530	183400	20149495	4075	4075	4075	4075	0
20	20240530	183300	20149495	4075	4075	4075	4075	0
21	20240530	183200	20149495	4075	4075	4075	4075	0
22	20240530	183100	20149495	4075	4075	4075	4075	0
23	20240530	183000	20149495	4075	4075	4075	4075	0
24	20240530	182900	20149495	4075	4075	4075	4075	0
25	20240530	182800	20149495	4075	4075	4075	4075	0
26	20240530	182700	20149495	4075	4075	4075	4075	0
27	20240530	182600	20149495	4075	4075	4075	4075	0
28	20240530	182500	20149495	4075	4075	4075	4075	0
29	20240530	182400	20149495	4075	4075	4075	4075	0
30	20240530	182300	20149495	4075	4075	4075	4075	0
31	20240530	182200	20149495	4075	4075	4075	4075	0
32	20240530	182100	20149495	4075	4075	4075	4075	119
33	20240530	182000	20149495	4075	4075	4075	4075	0
34	20240530	181900	20149495	4075	4075	4075	4075	0
35	20240530	181800	20149495	4075	4075	4075	4075	0
36	20240530	181700	20149495	4075	4075	4075	4075	0
37	20240530	181600	20149495	4075	4075	4075	4075	0
38	20240530	181500	20149495	4075	4075	4075	4075	0
39	20240530	181400	20149495	4075	4075	4075	4075	0
40	20240530	181300	20149495	4075	4075	4075	4075	0
41	20240530	181200	20149495	4075	4075	4075	4075	0
42	20240530	181100	20149495	4075	4075	4075	4075	0
43	20240530	181000	20149495	4075	4075	4075	4075	0
44	20240530	180900	20149495	4075	4075	4075	4075	0
45	20240530	180800	20149495	4075	4075	4075	4075	0
46	20240530	180700	20149495	4075	4075	4075	4075	0
47	20240530	180600	20149495	4075	4075	4075	4075	0
48	20240530	180500	20149495	4075	4075	4075	4075	0
49	20240530	180400	20149495	4075	4075	4075	4075	0
50	20240530	180300	20149495	4075	4075	4075	4075	0
51	20240530	180200	20149495	4075	4075	4075	4075	0
52	20240530	180100	20149495	4075	4075	4075	4075	0
53	20240530	180000	20149495	4075	4075	4075	4075	0
54	20240530	175900	20149495	4075	4075	4075	4075	0
55	20240530	175800	20149495	4075	4075	4075	4075	0
56	20240530	175700	20149495	4075	4075	4075	4075	0
57	20240530	175600	20149495	4075	4075	4075	4075	0
58	20240530	175500	20149495	4075	4075	4075	4075	0
59	20240530	175400	20149495	4075	4075	4075	4075	0
60	20240530	175300	20149495	4075	4075	4075	4075	0
61	20240530	175200	20149495	4075	4075	4075	4075	0
62	20240530	175100	20149495	4075	4075	4075	4075	119
63	20240530	175000	20149495	4075	4075	4075	4075	0
64	20240530	174900	20149495	4075	4075	4075	4075	0
65	20240530	174800	20149495	4075	4075	4075	4075	0
66	20240530	174700	20149495	4075	4075	4075	4075	0
67	20240530	174600	20149495	4075	4075	4075	4075	0
68	20240530	174500	20149495	4075	4075	4075	4075	0
69	20240530	174400	20149495	4075	4075	4075	4075	0
70	20240530	174300	20149495	4075	4075	4075	4075	0
71	20240530	174200	20149495	4075	4075	4075	4075	0
72	20240530	174100	20149495	4075	4075	4075	4075	0
73	20240530	174000	20149495	4075	4075	4075	4075	0
74	20240530	173900	20149495	4075	4075	4075	4075	0
75	20240530	173800	20149495	4075	4075	4075	4075	0
76	20240530	173700	20149495	4075	4075	4075	4075	0
77	20240530	173600	20149495	4075	4075	4075	4075	0
78	20240530	173500	20149495	4075	4075	4075	4075	0
79	20240530	173400	20149495	4075	4075	4075	4075	0
80	20240530	173300	20149495	4075	4075	4075	4075	0
81	20240530	173200	20149495	4075	4075	4075	4075	0
82	20240530	173100	20149495	4075	4075	4075	4075	0
83	20240530	173000	20149495	4075	4075	4075	4075	0
84	20240530	172900	20149495	4075	4075	4075	4075	0
85	20240530	172800	20149495	4075	4075	4075	4075	0
86	20240530	172700	20149495	4075	4075	4075	4075	0
87	20240530	172600	20149495	4075	4075	4075	4075	0
88	20240530	172500	20149495	4075	4075	4075	4075	0
89	20240530	172400	20149495	4075	4075	4075	4075	0
90	20240530	172300	20149495	4075	4075	4075	4075	0
91	20240530	172200	20149495	4075	4075	4075	4075	0
92	20240530	172100	20149495	4075	4075	4075	4075	119
93	20240530	172000	20149495	4075	4075	4075	4075	0
94	20240530	171900	20149495	4075	4075	4075	4075	0
95	20240530	171800	20149495	4075	4075	4075	4075	0
96	20240530	171700	20149495	4075	4075	4075	4075	0
97	20240530	171600	20149495	4075	4075	4075	4075	0
98	20240530	171500	20149495	4075	4075	4075	4075	0
99	20240530	171400	20149495	4075	4075	4075	4075	0
100	20240530	171300	20149495	4075	4075	4075	4075	0
101	20240530	171200	20149495	4075	4075	4075	4075	0
102	20240530	171100	20149495	4075	4075	4075	4075	0
103	20240530	171000	20149495	4075	4075	4075	4075	0
104	20240530	170900	20149495	4075	4075	4075	4075	0
105	20240530	170800	20149495	4075	4075	4075	4075	0
106	20240530	170700	20149495	4075	4075	4075	4075	0
107	20240530	170600	20149495	4075	4075	4075	4075	0
108	20240530	170500	20149495	4075	4075	4075	4075	0
109	20240530	170400	20149495	4075	4075	4075	4075	0
110	20240530	170300	20149495	4075	4075	4075	4075	0
111	20240530	170200	20149495	4075	4075	4075	4075	0
112	20240530	170100	20149495	4075	4075	4075	4075	0
113	20240530	170000	20149495	4075	4075	4075	4075	0
114	20240530	165900	20149495	4075	4075	4075	4075	0
115	20240530	165800	20149495	4075	4075	4075	4075	0
116	20240530	165700	20149495	4075	4075	4075	4075	0
117	20240530	165600	20149495	4075	4075	4075	4075	0
118	20240530	165500	20149495	4075	4075	4075	4075	0
119	20240530	165400	20149495	4075	4075	4075	4075	0
120	20240530	165300	20149495	4075	4075	4075	4075	0
121	20240530	165200	20149495	4075	4075	4075	4075	0
122	20240530	165100	20149495	4075	4075	4075	4075	119
123	20240530	165000	20149495	4075	4075	4075	4075	0
124	20240530	164900	20149495	4075	4075	4075	4075	0
125	20240530	164800	20149495	4075	4075	4075	4075	0
126	20240530	164700	20149495	4075	4075	4075	4075	0
127	20240530	164600	20149495	4075	4075	4075	4075	0
128	20240530	164500	20149495	4075	4075	4075	4075	0
129	20240530	164400	20149495	4075	4075	4075	4075	0
130	20240530	164300	20149495	4075	4075	4075	4075	0
131	20240530	164200	20149495	4075	4075	4075	4075	0
132	20240530	164100	20149495	4075	4075	4075	4075	0
133	20240530	164000	20149495	4075	4075	4075	4075	0
134	20240530	163900	20149495	4075	4075	4075	4075	0
135	20240530	163800	20149495	4075	4075	4075	4075	0
136	20240530	163700	20149495	4075	4075	4075	4075	0
137	20240530	163600	20149495	4075	4075	4075	4075	0
138	20240530	163500	20149495	4075	4075	4075	4075	0
139	20240530	163400	20149495	4075	4075	4075	4075	0
140	20240530	163300	20149495	4075	4075	4075	4075	0
141	20240530	163200	20149495	4075	4075	4075	4075	0
142	20240530	163100	20149495	4075	4075	4075	4075	0
143	20240530	163000	20149495	4075	4075	4075	4075	0
144	20240530	162900	20149495	4075	4075	4075	4075	0
145	20240530	162800	20149495	4075	4075	4075	4075	0
146	20240530	162700	20149495	4075	4075	4075	4075	0
147	20240530	162600	20149495	4075	4075	4075	4075	0
148	20240530	162500	20149495	4075	4075	4075	4075	0
149	20240530	162400	20149495	4075	4075	4075	4075	0
150	20240530	162300	20149495	4075	4075	4075	4075	0
151	20240530	162200	20149495	4075	4075	4075	4075	0
152	20240530	162100	20149495	4075	4075	4075	4075	119
153	20240530	162000	20149495	4075	4075	4075	4075	0
154	20240530	161900	20149495	4075	4075	4075	4075	0
155	20240530	161800	20149495	4075	4075	4075	4075	0
156	20240530	161700	20149495	4075	4075	4075	4075	0
157	20240530	161600	20149495	4075	4075	4075	4075	0
158	20240530	161500	20149495	4075	4075	4075	4075	0
159	20240530	161400	20149495	4075	4075	4075	4075	0
160	20240530	161300	20149495	4075	4075	4075	4075	0
161	20240530	161200	20149495	4075	4075	4075	4075	0
162	20240530	161100	20149495	4075	4075	4075	4075	0
163	20240530	161000	20149495	4075	4075	4075	4075	0
164	20240530	160900	20149495	4075	4075	4075	4075	0
165	20240530	160800	20149495	4075	4075	4075	4075	0
166	20240530	160700	20149495	4075	4075	4075	4075	0
167	20240530	160600	20149495	4075	4075	4075	4075	0
168	20240530	160500	20149495	4075	4075	4075	4075	0
169	20240530	160400	20149495	4075	4075	4075	4075	0
170	20240530	160300	20149495	4075	4075	4075	4075	0
171	20240530	160200	20149495	4075	4075	4075	4075	0
172	20240530	160100	20149495	4075	4075	4075	4075	0
173	20240530	160000	20149495	4075	4075	4075	4075	0
174	20240530	155900	20149495	4075	4075	4075	4075	0
175	20240530	155800	20149495	4075	4075	4075	4075	0
176	20240530	155700	20149495	4075	4075	4075	4075	0
177	20240530	155600	20149495	4075	4075	4075	4075	0
178	20240530	155500	20149495	4075	4075	4075	4075	0
179	20240530	155400	20149495	4075	4075	4075	4075	0
180	20240530	155300	20149495	4075	4075	4075	4075	0
181	20240530	155200	20149495	4075	4075	4075	4075	0
182	20240530	155100	20149495	4075	4075	4075	4075	119
183	20240530	155000	20149495	4075	4075	4075	4075	0
184	20240530	154900	20149495	4075	4075	4075	4075	0
185	20240530	154800	20149495	4075	4075	4075	4075	0
186	20240530	154700	20149495	4075	4075	4075	4075	0
187	20240530	154600	20149495	4075	4075	4075	4075	0
188	20240530	154500	20149495	4075	4075	4075	4075	0
189	20240530	154400	20149495	4075	4075	4075	4075	0
190	20240530	154300	20149495	4075	4075	4075	4075	0
191	20240530	154200	20149495	4075	4075	4075	4075	0
192	20240530	154100	20149495	4075	4075	4075	4075	0
193	20240530	154000	20149495	4075	4075	4075	4075	0
194	20240530	153900	20149495	4075	4075	4075	4075	0
195	20240530	153800	20149495	4075	4075	4075	4075	0
196	20240530	153700	20149495	4075	4075	4075	4075	0
197	20240530	153600	20149495	4075	4075	4075	4075	0
198	20240530	153500	20149495	4075	4075	4075	4075	0
199	20240530	153400	20149495	4075	4075	4075	4075	0
200	20240530	153300	20149495	4075	4075	4075	4075	0
201	20240530	153200	20149495	4075	4075	4075	4075	0
202	20240530	153100	20149495	4075	4075	4075	4075	0
203	20240530	153000	20149495	4075	4075	4075	4075	119
204	20240530	152900	19664570	4075	4075	4075	4075	0
205	20240530	152800	19664570	4075	4075	4075	4075	0
206	20240530	152700	19664570	4075	4075	4075	4075	0
207	20240530	152600	19664570	4075	4075	4075	4075	0
208	20240530	152500	19664570	4075	4075	4075	4075	0
209	20240530	152400	19664570	4075	4075	4075	4075	0
210	20240530	152300	19664570	4075	4075	4075	4075	0
211	20240530	152200	19664570	4075	4075	4075	4075	0
212	20240530	152100	19664570	4075	4075	4075	4075	0
213	20240530	152000	19664570	4075	4075	4075	4075	0
214	20240530	151900	19664570	4075	4075	4075	4075	0
215	20240530	151800	19664570	4075	4075	4075	4075	0
216	20240530	151700	19664570	4075	4075	4075	4075	1
217	20240530	151600	19660495	4060	4075	4075	4060	37
218	20240530	151500	19510260	4060	4070	4070	4060	97
219	20240530	151400	19116095	4075	4075	4075	4075	2
220	20240530	151300	19107945	4080	4080	4080	4080	0
221	20240530	151200	19107945	4080	4080	4080	4080	0
222	20240530	151100	19107945	4080	4080	4080	4080	0
223	20240530	151000	19107945	4080	4080	4080	4080	0
224	20240530	150900	19107945	4080	4080	4080	4080	0
225	20240530	150800	19107945	4080	4080	4080	4080	0
226	20240530	150700	19107945	4080	4080	4080	4080	0
227	20240530	150600	19107945	4080	4080	4080	4080	0
228	20240530	150500	19107945	4080	4080	4080	4080	0
229	20240530	150400	19107945	4080	4080	4080	4080	0
230	20240530	150300	19107945	4080	4080	4080	4080	0
231	20240530	150200	19107945	4080	4080	4080	4080	0
232	20240530	150100	19107945	4080	4080	4080	4080	0
233	20240530	150000	19107945	4080	4080	4080	4080	0
234	20240530	145900	19107945	4080	4080	4080	4080	0
235	20240530	145800	19107945	4080	4080	4080	4080	1
236	20240530	145700	19103865	4075	4075	4075	4075	0
237	20240530	145600	19103865	4075	4075	4075	4075	0
238	20240530	145500	19103865	4075	4075	4075	4075	0
239	20240530	145400	19103865	4075	4075	4075	4075	0
240	20240530	145300	19103865	4075	4075	4075	4075	0
241	20240530	145200	19103865	4075	4075	4075	4075	0
242	20240530	145100	19103865	4075	4075	4075	4075	0
243	20240530	145000	19103865	4075	4075	4075	4075	0
244	20240530	144900	19103865	4075	4075	4075	4075	0
245	20240530	144800	19103865	4075	4075	4075	4075	0
246	20240530	144700	19103865	4075	4075	4075	4075	0
247	20240530	144600	19103865	4075	4075	4075	4075	0
248	20240530	144500	19103865	4075	4075	4075	4075	23
249	20240530	144400	19010140	4075	4075	4075	4075	0
250	20240530	144300	19010140	4075	4075	4075	4075	5
251	20240530	144200	18989765	4075	4075	4075	4075	0
252	20240530	144100	18989765	4075	4075	4075	4075	0
253	20240530	144000	18989765	4075	4075	4075	4075	0
254	20240530	143900	18989765	4075	4075	4075	4075	0
255	20240530	143800	18989765	4075	4075	4075	4075	0
256	20240530	143700	18989765	4075	4075	4075	4075	0
257	20240530	143600	18989765	4075	4075	4075	4075	0
258	20240530	143500	18989765	4075	4075	4075	4075	0
259	20240530	143400	18989765	4075	4075	4075	4075	0
260	20240530	143300	18989765	4075	4075	4075	4075	0
261	20240530	143200	18989765	4075	4075	4075	4075	5
262	20240530	143100	18969390	4080	4080	4080	4080	0
263	20240530	143000	18969390	4080	4080	4080	4080	0
264	20240530	142900	18969390	4080	4080	4080	4080	0
265	20240530	142800	18969390	4080	4080	4080	4080	0
266	20240530	142700	18969390	4080	4080	4080	4080	0
267	20240530	142600	18969390	4080	4080	4080	4080	0
268	20240530	142500	18969390	4080	4080	4080	4080	50
269	20240530	142400	18765390	4080	4080	4080	4080	0
270	20240530	142300	18765390	4080	4080	4080	4080	0
271	20240530	142200	18765390	4080	4080	4080	4080	0
272	20240530	142100	18765390	4080	4080	4080	4080	0
273	20240530	142000	18765390	4080	4080	4080	4080	0
274	20240530	141900	18765390	4080	4080	4080	4080	0
275	20240530	141800	18765390	4080	4080	4080	4080	0
276	20240530	141700	18765390	4080	4080	4080	4080	50
277	20240530	141600	18561390	4085	4085	4085	4085	0
278	20240530	141500	18561390	4085	4085	4085	4085	0
279	20240530	141400	18561390	4085	4085	4085	4085	0
280	20240530	141300	18561390	4085	4085	4085	4085	0
281	20240530	141200	18561390	4085	4085	4085	4085	0
282	20240530	141100	18561390	4085	4085	4085	4085	0
283	20240530	141000	18561390	4085	4085	4085	4085	0
284	20240530	140900	18561390	4085	4085	4085	4085	0
285	20240530	140800	18561390	4085	4085	4085	4085	0
286	20240530	140700	18561390	4085	4085	4085	4085	0
287	20240530	140600	18561390	4085	4085	4085	4085	0
288	20240530	140500	18561390	4085	4085	4085	4085	0
289	20240530	140400	18561390	4085	4085	4085	4085	1
290	20240530	140300	18557305	4070	4070	4070	4070	0
291	20240530	140200	18557305	4070	4070	4070	4070	0
292	20240530	140100	18557305	4070	4070	4070	4070	0
293	20240530	140000	18557305	4070	4070	4070	4070	0
294	20240530	135900	18557305	4070	4070	4070	4070	0
295	20240530	135800	18557305	4070	4070	4070	4070	0
296	20240530	135700	18557305	4070	4070	4070	4070	0
297	20240530	135600	18557305	4070	4080	4080	4070	23
298	20240530	135500	18463605	4085	4085	4085	4085	0
299	20240530	135400	18463605	4085	4085	4085	4085	0
300	20240530	135300	18463605	4085	4085	4085	4085	0
301	20240530	135200	18463605	4085	4085	4085	4085	0
302	20240530	135100	18463605	4085	4085	4085	4085	0
303	20240530	135000	18463605	4085	4085	4085	4085	0
304	20240530	134900	18463605	4085	4085	4085	4085	0
305	20240530	134800	18463605	4085	4085	4085	4085	0
306	20240530	134700	18463605	4085	4085	4085	4085	0
307	20240530	134600	18463605	4085	4085	4085	4085	0
308	20240530	134500	18463605	4085	4085	4085	4085	0
309	20240530	134400	18463605	4085	4085	4085	4085	0
310	20240530	134300	18463605	4085	4085	4085	4085	0
311	20240530	134200	18463605	4085	4085	4085	4085	0
312	20240530	134100	18463605	4085	4085	4085	4085	0
313	20240530	134000	18463605	4085	4085	4085	4085	0
314	20240530	133900	18463605	4085	4085	4085	4085	0
315	20240530	133800	18463605	4085	4085	4085	4085	0
316	20240530	133700	18463605	4085	4085	4085	4085	3
317	20240530	133600	18451350	4085	4085	4085	4085	0
318	20240530	133500	18451350	4085	4085	4085	4085	0
319	20240530	133400	18451350	4085	4085	4085	4085	0
320	20240530	133300	18451350	4085	4085	4085	4085	0
321	20240530	133200	18451350	4085	4085	4085	4085	0
322	20240530	133100	18451350	4085	4085	4085	4085	0
323	20240530	133000	18451350	4085	4085	4085	4085	0
324	20240530	132900	18451350	4085	4085	4085	4085	0
325	20240530	132800	18451350	4085	4085	4085	4085	0
326	20240530	132700	18451350	4085	4085	4085	4085	0
327	20240530	132600	18451350	4085	4085	4085	4085	0
328	20240530	132500	18451350	4085	4085	4085	4085	0
329	20240530	132400	18451350	4085	4085	4085	4085	0
330	20240530	132300	18451350	4085	4085	4085	4085	0
331	20240530	132200	18451350	4085	4085	4085	4085	0
332	20240530	132100	18451350	4085	4085	4085	4085	0
333	20240530	132000	18451350	4085	4085	4085	4085	0
334	20240530	131900	18451350	4085	4085	4085	4085	0
335	20240530	131800	18451350	4085	4085	4085	4085	0
336	20240530	131700	18451350	4085	4085	4085	4085	0
337	20240530	131600	18451350	4085	4085	4085	4085	0
338	20240530	131500	18451350	4085	4085	4085	4085	0
339	20240530	131400	18451350	4085	4085	4085	4085	0
340	20240530	131300	18451350	4085	4085	4085	4085	0
341	20240530	131200	18451350	4085	4085	4085	4085	60
342	20240530	131100	18206250	4085	4085	4085	4085	0
343	20240530	131000	18206250	4085	4085	4085	4085	0
344	20240530	130900	18206250	4085	4085	4085	4085	0
345	20240530	130800	18206250	4085	4085	4085	4085	0
346	20240530	130700	18206250	4085	4085	4085	4085	0
347	20240530	130600	18206250	4085	4085	4085	4085	0
348	20240530	130500	18206250	4085	4085	4085	4085	0
349	20240530	130400	18206250	4085	4085	4085	4085	0
350	20240530	130300	18206250	4085	4085	4085	4085	0
351	20240530	130200	18206250	4085	4085	4085	4085	0
352	20240530	130100	18206250	4085	4085	4085	4085	0
353	20240530	130000	18206250	4085	4085	4085	4085	0
354	20240530	125900	18206250	4085	4085	4085	4085	0
355	20240530	125800	18206250	4085	4085	4085	4085	0
356	20240530	125700	18206250	4085	4085	4085	4085	0
357	20240530	125600	18206250	4085	4085	4085	4085	0
358	20240530	125500	18206250	4085	4085	4085	4085	0
359	20240530	125400	18206250	4085	4085	4085	4085	0
360	20240530	125300	18206250	4085	4085	4085	4085	0
361	20240530	125200	18206250	4085	4085	4085	4085	0
362	20240530	125100	18206250	4085	4085	4085	4085	0
363	20240530	125000	18206250	4085	4085	4085	4085	0
364	20240530	124900	18206250	4085	4085	4085	4085	0
365	20240530	124800	18206250	4085	4085	4085	4085	0
366	20240530	124700	18206250	4085	4085	4085	4085	0
367	20240530	124600	18206250	4085	4085	4085	4085	0
368	20240530	124500	18206250	4085	4085	4085	4085	0
369	20240530	124400	18206250	4085	4085	4085	4085	0
370	20240530	124300	18206250	4085	4085	4085	4085	0
371	20240530	124200	18206250	4085	4085	4085	4085	0
372	20240530	124100	18206250	4085	4085	4085	4085	0
373	20240530	124000	18206250	4085	4085	4085	4085	0
374	20240530	123900	18206250	4085	4085	4085	4085	0
375	20240530	123800	18206250	4085	4085	4085	4085	0
376	20240530	123700	18206250	4085	4085	4085	4085	0
377	20240530	123600	18206250	4085	4085	4085	4085	0
378	20240530	123500	18206250	4085	4085	4085	4085	0
379	20240530	123400	18206250	4085	4085	4085	4085	0
380	20240530	123300	18206250	4085	4085	4085	4085	0
381	20240530	123200	18206250	4085	4085	4085	4085	0
382	20240530	123100	18206250	4085	4085	4085	4085	0
383	20240530	123000	18206250	4085	4085	4085	4085	0
384	20240530	122900	18206250	4085	4085	4085	4085	0
385	20240530	122800	18206250	4085	4085	4085	4085	0
386	20240530	122700	18206250	4085	4085	4085	4085	0
387	20240530	122600	18206250	4085	4085	4085	4085	0
388	20240530	122500	18206250	4085	4085	4085	4085	0
389	20240530	122400	18206250	4085	4085	4085	4085	0
390	20240530	122300	18206250	4085	4085	4085	4085	0
391	20240530	122200	18206250	4085	4085	4085	4085	0
392	20240530	122100	18206250	4085	4080	4085	4080	651
393	20240530	122000	15550165	4080	4080	4080	4080	5
394	20240530	121900	15529765	4085	4085	4085	4085	0
395	20240530	121800	15529765	4085	4085	4085	4085	0
396	20240530	121700	15529765	4085	4085	4085	4085	0
397	20240530	121600	15529765	4085	4085	4085	4085	0
398	20240530	121500	15529765	4085	4085	4085	4085	0
399	20240530	121400	15529765	4085	4085	4085	4085	0
400	20240530	121300	15529765	4085	4085	4085	4085	0
401	20240530	121200	15529765	4085	4085	4085	4085	0
402	20240530	121100	15529765	4085	4085	4085	4085	0
403	20240530	121000	15529765	4085	4085	4085	4085	0
404	20240530	120900	15529765	4085	4085	4085	4085	0
405	20240530	120800	15529765	4085	4085	4085	4085	0
406	20240530	120700	15529765	4085	4085	4085	4085	0
407	20240530	120600	15529765	4085	4085	4085	4085	0
408	20240530	120500	15529765	4085	4085	4085	4085	0
409	20240530	120400	15529765	4085	4085	4085	4085	0
410	20240530	120300	15529765	4085	4085	4085	4085	0
411	20240530	120200	15529765	4085	4085	4085	4085	0
412	20240530	120100	15529765	4085	4085	4085	4085	0
413	20240530	120000	15529765	4085	4085	4085	4085	0
414	20240530	115900	15529765	4085	4085	4085	4085	0
415	20240530	115800	15529765	4085	4085	4085	4085	0
416	20240530	115700	15529765	4085	4085	4085	4085	1
417	20240530	115600	15525680	4080	4080	4080	4080	50
418	20240530	115500	15321680	4085	4085	4085	4085	0
419	20240530	115400	15321680	4085	4085	4085	4085	0
420	20240530	115300	15321680	4085	4085	4085	4085	0
421	20240530	115200	15321680	4085	4085	4085	4085	0
422	20240530	115100	15321680	4085	4085	4085	4085	0
423	20240530	115000	15321680	4085	4085	4085	4085	0
424	20240530	114900	15321680	4085	4085	4085	4085	0
425	20240530	114800	15321680	4085	4085	4085	4085	0
426	20240530	114700	15321680	4085	4085	4085	4085	9
427	20240530	114600	15284915	4085	4085	4085	4085	0
428	20240530	114500	15284915	4085	4085	4085	4085	0
429	20240530	114400	15284915	4085	4085	4085	4085	0
430	20240530	114300	15284915	4085	4085	4085	4085	0
431	20240530	114200	15284915	4085	4085	4085	4085	100
432	20240530	114100	14876415	4085	4085	4085	4085	0
433	20240530	114000	14876415	4085	4085	4085	4085	0
434	20240530	113900	14876415	4085	4085	4085	4085	0
435	20240530	113800	14876415	4085	4085	4085	4085	0
436	20240530	113700	14876415	4085	4085	4085	4085	0
437	20240530	113600	14876415	4085	4085	4085	4085	0
438	20240530	113500	14876415	4085	4085	4085	4085	0
439	20240530	113400	14876415	4085	4085	4085	4085	0
440	20240530	113300	14876415	4085	4085	4085	4085	0
441	20240530	113200	14876415	4085	4085	4085	4085	0
442	20240530	113100	14876415	4085	4085	4085	4085	0
443	20240530	113000	14876415	4085	4085	4085	4085	0
444	20240530	112900	14876415	4085	4085	4085	4085	0
445	20240530	112800	14876415	4085	4085	4085	4085	0
446	20240530	112700	14876415	4085	4085	4085	4085	0
447	20240530	112600	14876415	4085	4085	4085	4085	0
448	20240530	112500	14876415	4085	4085	4085	4085	0
449	20240530	112400	14876415	4085	4085	4085	4085	0
450	20240530	112300	14876415	4085	4085	4085	4085	0
451	20240530	112200	14876415	4085	4085	4085	4085	0
452	20240530	112100	14876415	4085	4085	4085	4085	0
453	20240530	112000	14876415	4085	4085	4085	4085	3
454	20240530	111900	14864160	4080	4080	4080	4080	0
455	20240530	111800	14864160	4080	4080	4080	4080	0
456	20240530	111700	14864160	4080	4080	4080	4080	0
457	20240530	111600	14864160	4080	4080	4080	4080	0
458	20240530	111500	14864160	4080	4080	4080	4080	0
459	20240530	111400	14864160	4080	4080	4080	4080	0
460	20240530	111300	14864160	4080	4080	4080	4080	14
461	20240530	111200	14807040	4080	4080	4080	4080	0
462	20240530	111100	14807040	4080	4080	4080	4080	0
463	20240530	111000	14807040	4080	4080	4080	4080	1
464	20240530	110900	14802960	4075	4075	4075	4075	0
465	20240530	110800	14802960	4075	4075	4075	4075	0
466	20240530	110700	14802960	4075	4075	4075	4075	0
467	20240530	110600	14802960	4075	4075	4075	4075	91
468	20240530	110500	14432135	4070	4070	4070	4070	0
469	20240530	110400	14432135	4070	4070	4070	4070	0
470	20240530	110300	14432135	4070	4070	4070	4070	0
471	20240530	110200	14432135	4070	4070	4070	4070	99
472	20240530	110100	14029205	4070	4070	4070	4070	3
473	20240530	110000	14016995	4070	4070	4070	4070	0
474	20240530	105900	14016995	4070	4070	4070	4070	0
475	20240530	105800	14016995	4070	4070	4070	4070	0
476	20240530	105700	14016995	4070	4070	4070	4070	197
477	20240530	105600	13215205	4070	4070	4070	4070	0
478	20240530	105500	13215205	4070	4070	4070	4070	0
479	20240530	105400	13215205	4070	4070	4070	4070	0
480	20240530	105300	13215205	4070	4070	4070	4070	0
481	20240530	105200	13215205	4070	4070	4070	4070	0
482	20240530	105100	13215205	4070	4070	4070	4070	0
483	20240530	105000	13215205	4070	4070	4070	4070	0
484	20240530	104900	13215205	4070	4070	4070	4070	0
485	20240530	104800	13215205	4070	4070	4070	4070	1
486	20240530	104700	13211135	4060	4060	4060	4060	0
487	20240530	104600	13211135	4060	4060	4060	4060	0
488	20240530	104500	13211135	4060	4060	4060	4060	0
489	20240530	104400	13211135	4060	4060	4060	4060	0
490	20240530	104300	13211135	4060	4060	4060	4060	0
491	20240530	104200	13211135	4060	4060	4060	4060	0
492	20240530	104100	13211135	4060	4065	4065	4060	9
493	20240530	104000	13174570	4070	4070	4070	4070	0
494	20240530	103900	13174570	4070	4070	4070	4070	0
495	20240530	103800	13174570	4070	4070	4070	4070	0
496	20240530	103700	13174570	4070	4070	4070	4070	0
497	20240530	103600	13174570	4070	4070	4070	4070	0
498	20240530	103500	13174570	4070	4070	4070	4070	1
499	20240530	103400	13170500	4070	4070	4070	4070	0
500	20240530	103300	13170500	4070	4070	4070	4070	0
501	20240530	103200	13170500	4070	4070	4070	4070	0
502	20240530	103100	13170500	4070	4070	4070	4070	3
503	20240530	103000	13158290	4070	4070	4070	4070	0
504	20240530	102900	13158290	4070	4070	4070	4070	0
505	20240530	102800	13158290	4070	4070	4070	4070	0
506	20240530	102700	13158290	4070	4070	4070	4070	0
507	20240530	102600	13158290	4070	4070	4070	4070	0
508	20240530	102500	13158290	4070	4070	4070	4070	0
509	20240530	102400	13158290	4070	4070	4070	4070	100
510	20240530	102300	12751290	4070	4070	4070	4070	0
511	20240530	102200	12751290	4070	4070	4070	4070	0
512	20240530	102100	12751290	4070	4070	4070	4070	0
513	20240530	102000	12751290	4070	4070	4070	4070	0
514	20240530	101900	12751290	4070	4070	4070	4070	0
515	20240530	101800	12751290	4070	4070	4070	4070	0
516	20240530	101700	12751290	4070	4070	4070	4070	0
517	20240530	101600	12751290	4070	4070	4070	4070	0
518	20240530	101500	12751290	4070	4070	4070	4070	0
519	20240530	101400	12751290	4070	4070	4070	4070	0
520	20240530	101300	12751290	4070	4070	4070	4070	0
521	20240530	101200	12751290	4070	4070	4070	4070	0
522	20240530	101100	12751290	4070	4070	4070	4070	0
523	20240530	101000	12751290	4070	4070	4070	4070	0
524	20240530	100900	12751290	4070	4070	4070	4070	0
525	20240530	100800	12751290	4070	4070	4070	4070	0
526	20240530	100700	12751290	4070	4070	4070	4070	0
527	20240530	100600	12751290	4070	4070	4070	4070	0
528	20240530	100500	12751290	4070	4070	4070	4070	0
529	20240530	100400	12751290	4070	4070	4070	4070	0
530	20240530	100300	12751290	4070	4070	4070	4070	0
531	20240530	100200	12751290	4070	4070	4070	4070	0
532	20240530	100100	12751290	4070	4070	4070	4070	0
533	20240530	100000	12751290	4070	4070	4070	4070	0
534	20240530	095900	12751290	4070	4070	4070	4070	0
535	20240530	095800	12751290	4070	4070	4070	4070	0
536	20240530	095700	12751290	4070	4070	4070	4070	3
537	20240530	095600	12739080	4070	4070	4070	4070	0
538	20240530	095500	12739080	4070	4055	4070	4055	34
539	20240530	095400	12600985	4055	4055	4055	4055	0
540	20240530	095300	12600985	4055	4055	4055	4055	59
541	20240530	095200	12361740	4055	4055	4055	4055	0
542	20240530	095100	12361740	4055	4055	4055	4055	300
543	20240530	095000	11145240	4055	4055	4055	4055	0
544	20240530	094900	11145240	4055	4055	4055	4055	0
545	20240530	094800	11145240	4055	4055	4055	4055	0
546	20240530	094700	11145240	4055	4055	4055	4055	0
547	20240530	094600	11145240	4055	4055	4055	4055	0
548	20240530	094500	11145240	4055	4055	4055	4055	0
549	20240530	094400	11145240	4055	4055	4055	4055	0
550	20240530	094300	11145240	4055	4055	4055	4055	3
551	20240530	094200	11133075	4055	4055	4055	4055	0
552	20240530	094100	11133075	4055	4055	4055	4055	0
553	20240530	094000	11133075	4055	4055	4055	4055	1
554	20240530	093900	11129020	4055	4055	4055	4055	0
555	20240530	093800	11129020	4055	4065	4065	4055	6
556	20240530	093700	11104680	4060	4060	4060	4060	0
557	20240530	093600	11104680	4060	4060	4060	4060	0
558	20240530	093500	11104680	4060	4060	4060	4060	0
559	20240530	093400	11104680	4060	4060	4060	4060	0
560	20240530	093300	11104680	4060	4060	4060	4060	0
561	20240530	093200	11104680	4060	4060	4060	4060	10
562	20240530	093100	11064080	4060	4060	4060	4060	0
563	20240530	093000	11064080	4060	4060	4060	4060	0
564	20240530	092900	11064080	4060	4060	4060	4060	0
565	20240530	092800	11064080	4060	4060	4060	4060	0
566	20240530	092700	11064080	4060	4060	4060	4060	0
567	20240530	092600	11064080	4060	4060	4060	4060	0
568	20240530	092500	11064080	4060	4060	4060	4060	0
569	20240530	092400	11064080	4060	4060	4060	4060	0
570	20240530	092300	11064080	4060	4060	4060	4060	66
571	20240530	092200	10796120	4060	4060	4060	4060	0
572	20240530	092100	10796120	4060	4060	4060	4060	0
573	20240530	092000	10796120	4060	4060	4060	4060	0
574	20240530	091900	10796120	4060	4060	4060	4060	0
575	20240530	091800	10796120	4060	4060	4060	4060	1
576	20240530	091700	10792060	4050	4050	4050	4050	0
577	20240530	091600	10792060	4050	4040	4050	4040	444
578	20240530	091500	8996300	4040	4040	4040	4040	2000
579	20240530	091400	916300	4040	4040	4040	4040	0
580	20240530	091300	916300	4040	4040	4040	4040	0
581	20240530	091200	916300	4040	4040	4040	4040	0
582	20240530	091100	916300	4040	4040	4040	4040	0
583	20240530	091000	916300	4040	4040	4040	4040	0
584	20240530	090900	916300	4040	4040	4040	4040	0
585	20240530	090800	916300	4040	4040	4040	4040	0
586	20240530	090700	916300	4040	4040	4040	4040	0
587	20240530	090600	916300	4040	4040	4040	4040	0
588	20240530	090500	916300	4040	4040	4040	4040	0
589	20240530	090400	916300	4040	4040	4040	4040	1
590	20240530	090300	912260	4025	4045	4045	4025	122
591	20240530	090200	421115	4035	4040	4040	4035	30
592	20240530	090100	299990	4045	4050	4050	4045	30
593	20240530	090000	178565	4055	4060	4060	4055	18