KissMeData/017480/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190400	39883100	5080	5080	5080	5080	485
3	20240531	190300	39883100	5080	5080	5080	5080	0
4	20240531	190200	39883100	5080	5080	5080	5080	0
5	20240531	190100	39883100	5080	5080	5080	5080	0
6	20240531	190000	39883100	5080	5080	5080	5080	0
7	20240531	185900	39883100	5080	5080	5080	5080	0
8	20240531	185800	39883100	5080	5080	5080	5080	0
9	20240531	185700	39883100	5080	5080	5080	5080	0
10	20240531	185600	39883100	5080	5080	5080	5080	0
11	20240531	185500	39883100	5080	5080	5080	5080	0
12	20240531	185400	39883100	5080	5080	5080	5080	0
13	20240531	185300	39883100	5080	5080	5080	5080	0
14	20240531	185200	39883100	5080	5080	5080	5080	0
15	20240531	185100	39883100	5080	5080	5080	5080	0
16	20240531	185000	39883100	5080	5080	5080	5080	0
17	20240531	184900	39883100	5080	5080	5080	5080	0
18	20240531	184800	39883100	5080	5080	5080	5080	0
19	20240531	184700	39883100	5080	5080	5080	5080	0
20	20240531	184600	39883100	5080	5080	5080	5080	0
21	20240531	184500	39883100	5080	5080	5080	5080	0
22	20240531	184400	39883100	5080	5080	5080	5080	0
23	20240531	184300	39883100	5080	5080	5080	5080	0
24	20240531	184200	39883100	5080	5080	5080	5080	0
25	20240531	184100	39883100	5080	5080	5080	5080	0
26	20240531	184000	39883100	5080	5080	5080	5080	0
27	20240531	183900	39883100	5080	5080	5080	5080	0
28	20240531	183800	39883100	5080	5080	5080	5080	0
29	20240531	183700	39883100	5080	5080	5080	5080	0
30	20240531	183600	39883100	5080	5080	5080	5080	0
31	20240531	183500	39883100	5080	5080	5080	5080	0
32	20240531	183400	39883100	5080	5080	5080	5080	485
33	20240531	183300	39883100	5080	5080	5080	5080	0
34	20240531	183200	39883100	5080	5080	5080	5080	0
35	20240531	183100	39883100	5080	5080	5080	5080	0
36	20240531	183000	39883100	5080	5080	5080	5080	0
37	20240531	182900	39883100	5080	5080	5080	5080	0
38	20240531	182800	39883100	5080	5080	5080	5080	0
39	20240531	182700	39883100	5080	5080	5080	5080	0
40	20240531	182600	39883100	5080	5080	5080	5080	0
41	20240531	182500	39883100	5080	5080	5080	5080	0
42	20240531	182400	39883100	5080	5080	5080	5080	0
43	20240531	182300	39883100	5080	5080	5080	5080	0
44	20240531	182200	39883100	5080	5080	5080	5080	0
45	20240531	182100	39883100	5080	5080	5080	5080	0
46	20240531	182000	39883100	5080	5080	5080	5080	0
47	20240531	181900	39883100	5080	5080	5080	5080	0
48	20240531	181800	39883100	5080	5080	5080	5080	0
49	20240531	181700	39883100	5080	5080	5080	5080	0
50	20240531	181600	39883100	5080	5080	5080	5080	0
51	20240531	181500	39883100	5080	5080	5080	5080	0
52	20240531	181400	39883100	5080	5080	5080	5080	0
53	20240531	181300	39883100	5080	5080	5080	5080	0
54	20240531	181200	39883100	5080	5080	5080	5080	0
55	20240531	181100	39883100	5080	5080	5080	5080	0
56	20240531	181000	39883100	5080	5080	5080	5080	0
57	20240531	180900	39883100	5080	5080	5080	5080	0
58	20240531	180800	39883100	5080	5080	5080	5080	0
59	20240531	180700	39883100	5080	5080	5080	5080	0
60	20240531	180600	39883100	5080	5080	5080	5080	0
61	20240531	180500	39883100	5080	5080	5080	5080	0
62	20240531	180400	39883100	5080	5080	5080	5080	485
63	20240531	180300	39883100	5080	5080	5080	5080	0
64	20240531	180200	39883100	5080	5080	5080	5080	0
65	20240531	180100	39883100	5080	5080	5080	5080	0
66	20240531	180000	39883100	5080	5080	5080	5080	0
67	20240531	175900	39883100	5080	5080	5080	5080	0
68	20240531	175800	39883100	5080	5080	5080	5080	0
69	20240531	175700	39883100	5080	5080	5080	5080	0
70	20240531	175600	39883100	5080	5080	5080	5080	0
71	20240531	175500	39883100	5080	5080	5080	5080	0
72	20240531	175400	39883100	5080	5080	5080	5080	0
73	20240531	175300	39883100	5080	5080	5080	5080	0
74	20240531	175200	39883100	5080	5080	5080	5080	0
75	20240531	175100	39883100	5080	5080	5080	5080	0
76	20240531	175000	39883100	5080	5080	5080	5080	0
77	20240531	174900	39883100	5080	5080	5080	5080	0
78	20240531	174800	39883100	5080	5080	5080	5080	0
79	20240531	174700	39883100	5080	5080	5080	5080	0
80	20240531	174600	39883100	5080	5080	5080	5080	0
81	20240531	174500	39883100	5080	5080	5080	5080	0
82	20240531	174400	39883100	5080	5080	5080	5080	0
83	20240531	174300	39883100	5080	5080	5080	5080	0
84	20240531	174200	39883100	5080	5080	5080	5080	0
85	20240531	174100	39883100	5080	5080	5080	5080	0
86	20240531	174000	39883100	5080	5080	5080	5080	0
87	20240531	173900	39883100	5080	5080	5080	5080	0
88	20240531	173800	39883100	5080	5080	5080	5080	0
89	20240531	173700	39883100	5080	5080	5080	5080	0
90	20240531	173600	39883100	5080	5080	5080	5080	0
91	20240531	173500	39883100	5080	5080	5080	5080	0
92	20240531	173400	39883100	5080	5080	5080	5080	485
93	20240531	173300	39883100	5080	5080	5080	5080	0
94	20240531	173200	39883100	5080	5080	5080	5080	0
95	20240531	173100	39883100	5080	5080	5080	5080	0
96	20240531	173000	39883100	5080	5080	5080	5080	0
97	20240531	172900	39883100	5080	5080	5080	5080	0
98	20240531	172800	39883100	5080	5080	5080	5080	0
99	20240531	172700	39883100	5080	5080	5080	5080	0
100	20240531	172600	39883100	5080	5080	5080	5080	0
101	20240531	172500	39883100	5080	5080	5080	5080	0
102	20240531	172400	39883100	5080	5080	5080	5080	0
103	20240531	172300	39883100	5080	5080	5080	5080	0
104	20240531	172200	39883100	5080	5080	5080	5080	0
105	20240531	172100	39883100	5080	5080	5080	5080	0
106	20240531	172000	39883100	5080	5080	5080	5080	0
107	20240531	171900	39883100	5080	5080	5080	5080	0
108	20240531	171800	39883100	5080	5080	5080	5080	0
109	20240531	171700	39883100	5080	5080	5080	5080	0
110	20240531	171600	39883100	5080	5080	5080	5080	0
111	20240531	171500	39883100	5080	5080	5080	5080	0
112	20240531	171400	39883100	5080	5080	5080	5080	0
113	20240531	171300	39883100	5080	5080	5080	5080	0
114	20240531	171200	39883100	5080	5080	5080	5080	0
115	20240531	171100	39883100	5080	5080	5080	5080	0
116	20240531	171000	39883100	5080	5080	5080	5080	0
117	20240531	170900	39883100	5080	5080	5080	5080	0
118	20240531	170800	39883100	5080	5080	5080	5080	0
119	20240531	170700	39883100	5080	5080	5080	5080	0
120	20240531	170600	39883100	5080	5080	5080	5080	0
121	20240531	170500	39883100	5080	5080	5080	5080	0
122	20240531	170400	39883100	5080	5080	5080	5080	485
123	20240531	170300	39883100	5080	5080	5080	5080	0
124	20240531	170200	39883100	5080	5080	5080	5080	0
125	20240531	170100	39883100	5080	5080	5080	5080	0
126	20240531	170000	39883100	5080	5080	5080	5080	0
127	20240531	165900	39883100	5080	5080	5080	5080	0
128	20240531	165800	39883100	5080	5080	5080	5080	0
129	20240531	165700	39883100	5080	5080	5080	5080	0
130	20240531	165600	39883100	5080	5080	5080	5080	0
131	20240531	165500	39883100	5080	5080	5080	5080	0
132	20240531	165400	39883100	5080	5080	5080	5080	0
133	20240531	165300	39883100	5080	5080	5080	5080	0
134	20240531	165200	39883100	5080	5080	5080	5080	0
135	20240531	165100	39883100	5080	5080	5080	5080	0
136	20240531	165000	39883100	5080	5080	5080	5080	0
137	20240531	164900	39883100	5080	5080	5080	5080	0
138	20240531	164800	39883100	5080	5080	5080	5080	0
139	20240531	164700	39883100	5080	5080	5080	5080	0
140	20240531	164600	39883100	5080	5080	5080	5080	0
141	20240531	164500	39883100	5080	5080	5080	5080	0
142	20240531	164400	39883100	5080	5080	5080	5080	0
143	20240531	164300	39883100	5080	5080	5080	5080	0
144	20240531	164200	39883100	5080	5080	5080	5080	0
145	20240531	164100	39883100	5080	5080	5080	5080	0
146	20240531	164000	39883100	5080	5080	5080	5080	0
147	20240531	163900	39883100	5080	5080	5080	5080	0
148	20240531	163800	39883100	5080	5080	5080	5080	0
149	20240531	163700	39883100	5080	5080	5080	5080	0
150	20240531	163600	39883100	5080	5080	5080	5080	0
151	20240531	163500	39883100	5080	5080	5080	5080	0
152	20240531	163400	39883100	5080	5080	5080	5080	485
153	20240531	163300	39883100	5080	5080	5080	5080	0
154	20240531	163200	39883100	5080	5080	5080	5080	0
155	20240531	163100	39883100	5080	5080	5080	5080	0
156	20240531	163000	39883100	5080	5080	5080	5080	0
157	20240531	162900	39883100	5080	5080	5080	5080	0
158	20240531	162800	39883100	5080	5080	5080	5080	0
159	20240531	162700	39883100	5080	5080	5080	5080	0
160	20240531	162600	39883100	5080	5080	5080	5080	0
161	20240531	162500	39883100	5080	5080	5080	5080	0
162	20240531	162400	39883100	5080	5080	5080	5080	0
163	20240531	162300	39883100	5080	5080	5080	5080	0
164	20240531	162200	39883100	5080	5080	5080	5080	0
165	20240531	162100	39883100	5080	5080	5080	5080	0
166	20240531	162000	39883100	5080	5080	5080	5080	0
167	20240531	161900	39883100	5080	5080	5080	5080	0
168	20240531	161800	39883100	5080	5080	5080	5080	0
169	20240531	161700	39883100	5080	5080	5080	5080	0
170	20240531	161600	39883100	5080	5080	5080	5080	0
171	20240531	161500	39883100	5080	5080	5080	5080	0
172	20240531	161400	39883100	5080	5080	5080	5080	0
173	20240531	161300	39883100	5080	5080	5080	5080	0
174	20240531	161200	39883100	5080	5080	5080	5080	0
175	20240531	161100	39883100	5080	5080	5080	5080	0
176	20240531	161000	39883100	5080	5080	5080	5080	0
177	20240531	160900	39883100	5080	5080	5080	5080	0
178	20240531	160800	39883100	5080	5080	5080	5080	0
179	20240531	160700	39883100	5080	5080	5080	5080	0
180	20240531	160600	39883100	5080	5080	5080	5080	0
181	20240531	160500	39883100	5080	5080	5080	5080	0
182	20240531	160400	39883100	5080	5080	5080	5080	485
183	20240531	160300	39883100	5080	5080	5080	5080	0
184	20240531	160200	39883100	5080	5080	5080	5080	0
185	20240531	160100	39883100	5080	5080	5080	5080	0
186	20240531	160000	39883100	5080	5080	5080	5080	0
187	20240531	155900	39883100	5080	5080	5080	5080	0
188	20240531	155800	39883100	5080	5080	5080	5080	0
189	20240531	155700	39883100	5080	5080	5080	5080	0
190	20240531	155600	39883100	5080	5080	5080	5080	0
191	20240531	155500	39883100	5080	5080	5080	5080	0
192	20240531	155400	39883100	5080	5080	5080	5080	0
193	20240531	155300	39883100	5080	5080	5080	5080	0
194	20240531	155200	39883100	5080	5080	5080	5080	0
195	20240531	155100	39883100	5080	5080	5080	5080	0
196	20240531	155000	39883100	5080	5080	5080	5080	0
197	20240531	154900	39883100	5080	5080	5080	5080	0
198	20240531	154800	39883100	5080	5080	5080	5080	0
199	20240531	154700	39883100	5080	5080	5080	5080	0
200	20240531	154600	39883100	5080	5080	5080	5080	0
201	20240531	154500	39883100	5080	5080	5080	5080	0
202	20240531	154400	39883100	5080	5080	5080	5080	0
203	20240531	154300	39883100	5080	5080	5080	5080	0
204	20240531	154200	39883100	5080	5080	5080	5080	0
205	20240531	154100	39883100	5080	5080	5080	5080	0
206	20240531	154000	39883100	5080	5080	5080	5080	0
207	20240531	153900	39883100	5080	5080	5080	5080	0
208	20240531	153800	39883100	5080	5080	5080	5080	0
209	20240531	153700	39883100	5080	5080	5080	5080	0
210	20240531	153600	39883100	5080	5080	5080	5080	0
211	20240531	153500	39883100	5080	5080	5080	5080	0
212	20240531	153400	39883100	5080	5080	5080	5080	485
213	20240531	153300	39883100	5080	5080	5080	5080	0
214	20240531	153200	39883100	5080	5080	5080	5080	0
215	20240531	153100	39883100	5080	5080	5080	5080	0
216	20240531	153000	39883100	5080	5080	5080	5080	485
217	20240531	152900	37419300	5100	5100	5100	5100	0
218	20240531	152800	37419300	5100	5100	5100	5100	0
219	20240531	152700	37419300	5100	5100	5100	5100	0
220	20240531	152600	37419300	5100	5100	5100	5100	0
221	20240531	152500	37419300	5100	5100	5100	5100	0
222	20240531	152400	37419300	5100	5100	5100	5100	0
223	20240531	152300	37419300	5100	5100	5100	5100	0
224	20240531	152200	37419300	5100	5100	5100	5100	0
225	20240531	152100	37419300	5100	5100	5100	5100	0
226	20240531	152000	37419300	5100	5100	5100	5100	0
227	20240531	151900	37419300	5100	5100	5100	5100	0
228	20240531	151800	37419300	5100	5100	5100	5100	0
229	20240531	151700	37419300	5100	5100	5100	5100	0
230	20240531	151600	37419300	5100	5100	5100	5100	0
231	20240531	151500	37419300	5100	5100	5100	5100	28
232	20240531	151400	37276500	5100	5100	5100	5100	0
233	20240531	151300	37276500	5100	5100	5100	5100	0
234	20240531	151200	37276500	5100	5100	5100	5100	0
235	20240531	151100	37276500	5100	5100	5100	5100	1
236	20240531	151000	37271400	5070	5070	5070	5070	0
237	20240531	150900	37271400	5070	5070	5070	5070	0
238	20240531	150800	37271400	5070	5070	5070	5070	0
239	20240531	150700	37271400	5070	5070	5070	5070	0
240	20240531	150600	37271400	5070	5070	5070	5070	0
241	20240531	150500	37271400	5070	5070	5070	5070	0
242	20240531	150400	37271400	5070	5070	5070	5070	0
243	20240531	150300	37271400	5070	5070	5070	5070	0
244	20240531	150200	37271400	5070	5070	5070	5070	0
245	20240531	150100	37271400	5070	5070	5070	5070	0
246	20240531	150000	37271400	5070	5070	5070	5070	0
247	20240531	145900	37271400	5070	5070	5070	5070	0
248	20240531	145800	37271400	5070	5070	5070	5070	0
249	20240531	145700	37271400	5070	5070	5070	5070	0
250	20240531	145600	37271400	5070	5070	5070	5070	0
251	20240531	145500	37271400	5070	5070	5070	5070	0
252	20240531	145400	37271400	5070	5070	5070	5070	0
253	20240531	145300	37271400	5070	5070	5070	5070	0
254	20240531	145200	37271400	5070	5070	5070	5070	0
255	20240531	145100	37271400	5070	5070	5070	5070	0
256	20240531	145000	37271400	5070	5070	5070	5070	0
257	20240531	144900	37271400	5070	5070	5070	5070	0
258	20240531	144800	37271400	5070	5070	5070	5070	0
259	20240531	144700	37271400	5070	5070	5070	5070	75
260	20240531	144600	36891150	5070	5070	5070	5070	131
261	20240531	144500	36226980	5070	5070	5070	5070	0
262	20240531	144400	36226980	5070	5070	5070	5070	19
263	20240531	144300	36130650	5070	5070	5070	5070	0
264	20240531	144200	36130650	5070	5070	5070	5070	0
265	20240531	144100	36130650	5070	5070	5070	5070	0
266	20240531	144000	36130650	5070	5070	5070	5070	0
267	20240531	143900	36130650	5070	5070	5070	5070	111
268	20240531	143800	35567880	5070	5070	5070	5070	0
269	20240531	143700	35567880	5070	5070	5070	5070	70
270	20240531	143600	35212980	5100	5100	5100	5100	0
271	20240531	143500	35212980	5100	5100	5100	5100	0
272	20240531	143400	35212980	5100	5100	5100	5100	1
273	20240531	143300	35207880	5080	5080	5080	5080	0
274	20240531	143200	35207880	5080	5080	5080	5080	16
275	20240531	143100	35126600	5080	5080	5080	5080	0
276	20240531	143000	35126600	5080	5080	5080	5080	0
277	20240531	142900	35126600	5080	5080	5080	5080	0
278	20240531	142800	35126600	5080	5080	5080	5080	0
279	20240531	142700	35126600	5080	5080	5080	5080	3
280	20240531	142600	35111360	5080	5080	5080	5080	0
281	20240531	142500	35111360	5080	5080	5080	5080	0
282	20240531	142400	35111360	5080	5120	5120	5080	301
283	20240531	142300	33582240	5080	5080	5080	5080	0
284	20240531	142200	33582240	5080	5080	5080	5080	10
285	20240531	142100	33531440	5080	5080	5080	5080	0
286	20240531	142000	33531440	5080	5080	5080	5080	0
287	20240531	141900	33531440	5080	5080	5080	5080	5
288	20240531	141800	33506040	5100	5100	5100	5100	0
289	20240531	141700	33506040	5100	5100	5100	5100	0
290	20240531	141600	33506040	5100	5100	5100	5100	0
291	20240531	141500	33506040	5100	5100	5100	5100	0
292	20240531	141400	33506040	5100	5100	5100	5100	0
293	20240531	141300	33506040	5100	5100	5100	5100	0
294	20240531	141200	33506040	5100	5100	5100	5100	0
295	20240531	141100	33506040	5100	5100	5100	5100	0
296	20240531	141000	33506040	5100	5100	5100	5100	0
297	20240531	140900	33506040	5100	5100	5100	5100	0
298	20240531	140800	33506040	5100	5100	5100	5100	110
299	20240531	140700	32945040	5110	5110	5110	5110	0
300	20240531	140600	32945040	5110	5110	5110	5110	0
301	20240531	140500	32945040	5110	5110	5110	5110	0
302	20240531	140400	32945040	5110	5110	5110	5110	0
303	20240531	140300	32945040	5110	5110	5110	5110	0
304	20240531	140200	32945040	5110	5110	5110	5110	15
305	20240531	140100	32868390	5110	5110	5110	5110	285
306	20240531	140000	31412040	5080	5080	5080	5080	0
307	20240531	135900	31412040	5080	5080	5080	5080	0
308	20240531	135800	31412040	5080	5080	5080	5080	0
309	20240531	135700	31412040	5080	5080	5080	5080	1
310	20240531	135600	31406960	5080	5080	5080	5080	0
311	20240531	135500	31406960	5080	5080	5080	5080	0
312	20240531	135400	31406960	5080	5080	5080	5080	0
313	20240531	135300	31406960	5080	5080	5080	5080	0
314	20240531	135200	31406960	5080	5080	5080	5080	0
315	20240531	135100	31406960	5080	5080	5080	5080	0
316	20240531	135000	31406960	5080	5080	5080	5080	0
317	20240531	134900	31406960	5080	5080	5080	5080	0
318	20240531	134800	31406960	5080	5080	5080	5080	0
319	20240531	134700	31406960	5080	5080	5080	5080	0
320	20240531	134600	31406960	5080	5080	5080	5080	0
321	20240531	134500	31406960	5080	5080	5080	5080	0
322	20240531	134400	31406960	5080	5080	5080	5080	361
323	20240531	134300	29573080	5080	5080	5080	5080	71
324	20240531	134200	29212400	5090	5090	5090	5090	15
325	20240531	134100	29136050	5090	5090	5090	5090	276
326	20240531	134000	27731210	5120	5120	5120	5120	0
327	20240531	133900	27731210	5120	5120	5120	5120	0
328	20240531	133800	27731210	5120	5120	5120	5120	0
329	20240531	133700	27731210	5120	5120	5120	5120	0
330	20240531	133600	27731210	5120	5120	5120	5120	0
331	20240531	133500	27731210	5120	5120	5120	5120	0
332	20240531	133400	27731210	5120	5120	5120	5120	0
333	20240531	133300	27731210	5120	5120	5120	5120	3
334	20240531	133200	27715850	5120	5090	5120	5090	192
335	20240531	133100	26738480	5090	5090	5090	5090	1
336	20240531	133000	26733390	5080	5080	5080	5080	0
337	20240531	132900	26733390	5080	5080	5080	5080	0
338	20240531	132800	26733390	5080	5080	5080	5080	0
339	20240531	132700	26733390	5080	5080	5080	5080	0
340	20240531	132600	26733390	5080	5080	5080	5080	4
341	20240531	132500	26713070	5080	5080	5080	5080	0
342	20240531	132400	26713070	5080	5080	5080	5080	30
343	20240531	132300	26560670	5090	5090	5090	5090	110
344	20240531	132200	26000770	5090	5090	5090	5090	0
345	20240531	132100	26000770	5090	5090	5090	5090	0
346	20240531	132000	26000770	5090	5090	5090	5090	0
347	20240531	131900	26000770	5090	5090	5090	5090	0
348	20240531	131800	26000770	5090	5090	5090	5090	0
349	20240531	131700	26000770	5090	5090	5090	5090	0
350	20240531	131600	26000770	5090	5090	5090	5090	0
351	20240531	131500	26000770	5090	5090	5090	5090	0
352	20240531	131400	26000770	5090	5090	5090	5090	0
353	20240531	131300	26000770	5090	5090	5090	5090	0
354	20240531	131200	26000770	5090	5090	5090	5090	0
355	20240531	131100	26000770	5090	5090	5090	5090	0
356	20240531	131000	26000770	5090	5100	5100	5090	15
357	20240531	130900	25924400	5100	5100	5100	5100	0
358	20240531	130800	25924400	5100	5100	5100	5100	0
359	20240531	130700	25924400	5100	5100	5100	5100	20
360	20240531	130600	25822400	5100	5100	5100	5100	1
361	20240531	130500	25817300	5120	5120	5120	5120	0
362	20240531	130400	25817300	5120	5120	5120	5120	0
363	20240531	130300	25817300	5120	5120	5120	5120	0
364	20240531	130200	25817300	5120	5120	5120	5120	0
365	20240531	130100	25817300	5120	5120	5120	5120	0
366	20240531	130000	25817300	5120	5120	5120	5120	0
367	20240531	125900	25817300	5120	5120	5120	5120	0
368	20240531	125800	25817300	5120	5120	5120	5120	0
369	20240531	125700	25817300	5120	5120	5120	5120	0
370	20240531	125600	25817300	5120	5120	5120	5120	0
371	20240531	125500	25817300	5120	5120	5120	5120	0
372	20240531	125400	25817300	5120	5120	5120	5120	0
373	20240531	125300	25817300	5120	5120	5120	5120	0
374	20240531	125200	25817300	5120	5120	5120	5120	25
375	20240531	125100	25689300	5090	5090	5090	5090	0
376	20240531	125000	25689300	5090	5090	5090	5090	0
377	20240531	124900	25689300	5090	5090	5090	5090	0
378	20240531	124800	25689300	5090	5090	5090	5090	0
379	20240531	124700	25689300	5090	5090	5090	5090	0
380	20240531	124600	25689300	5090	5090	5090	5090	0
381	20240531	124500	25689300	5090	5090	5090	5090	0
382	20240531	124400	25689300	5090	5090	5090	5090	0
383	20240531	124300	25689300	5090	5090	5090	5090	0
384	20240531	124200	25689300	5090	5090	5090	5090	180
385	20240531	124100	24773100	5090	5090	5090	5090	0
386	20240531	124000	24773100	5090	5090	5090	5090	0
387	20240531	123900	24773100	5090	5090	5090	5090	0
388	20240531	123800	24773100	5090	5090	5090	5090	0
389	20240531	123700	24773100	5090	5090	5090	5090	0
390	20240531	123600	24773100	5090	5090	5090	5090	0
391	20240531	123500	24773100	5090	5090	5090	5090	3
392	20240531	123400	24757830	5090	5090	5090	5090	0
393	20240531	123300	24757830	5090	5090	5090	5090	0
394	20240531	123200	24757830	5090	5090	5090	5090	0
395	20240531	123100	24757830	5090	5090	5090	5090	0
396	20240531	123000	24757830	5090	5090	5090	5090	20
397	20240531	122900	24656030	5090	5090	5090	5090	0
398	20240531	122800	24656030	5090	5090	5090	5090	0
399	20240531	122700	24656030	5090	5090	5090	5090	1
400	20240531	122600	24650940	5120	5120	5120	5120	0
401	20240531	122500	24650940	5120	5120	5120	5120	0
402	20240531	122400	24650940	5120	5120	5120	5120	0
403	20240531	122300	24650940	5120	5120	5120	5120	0
404	20240531	122200	24650940	5120	5120	5120	5120	0
405	20240531	122100	24650940	5120	5120	5120	5120	0
406	20240531	122000	24650940	5120	5120	5120	5120	0
407	20240531	121900	24650940	5120	5120	5120	5120	0
408	20240531	121800	24650940	5120	5120	5120	5120	0
409	20240531	121700	24650940	5120	5120	5120	5120	1
410	20240531	121600	24645820	5120	5120	5120	5120	0
411	20240531	121500	24645820	5120	5120	5120	5120	0
412	20240531	121400	24645820	5120	5120	5120	5120	0
413	20240531	121300	24645820	5120	5120	5120	5120	1
414	20240531	121200	24640700	5110	5110	5110	5110	0
415	20240531	121100	24640700	5110	5110	5110	5110	0
416	20240531	121000	24640700	5110	5110	5110	5110	0
417	20240531	120900	24640700	5110	5110	5110	5110	0
418	20240531	120800	24640700	5110	5110	5110	5110	0
419	20240531	120700	24640700	5110	5110	5110	5110	0
420	20240531	120600	24640700	5110	5110	5110	5110	0
421	20240531	120500	24640700	5110	5110	5110	5110	0
422	20240531	120400	24640700	5110	5110	5110	5110	0
423	20240531	120300	24640700	5110	5110	5110	5110	0
424	20240531	120200	24640700	5110	5110	5110	5110	0
425	20240531	120100	24640700	5110	5110	5110	5110	0
426	20240531	120000	24640700	5110	5110	5110	5110	0
427	20240531	115900	24640700	5110	5110	5110	5110	0
428	20240531	115800	24640700	5110	5110	5110	5110	0
429	20240531	115700	24640700	5110	5110	5110	5110	0
430	20240531	115600	24640700	5110	5110	5110	5110	30
431	20240531	115500	24487400	5110	5110	5110	5110	0
432	20240531	115400	24487400	5110	5110	5110	5110	30
433	20240531	115300	24334100	5110	5110	5110	5110	15
434	20240531	115200	24257450	5110	5110	5110	5110	1
435	20240531	115100	24252340	5110	5110	5110	5110	0
436	20240531	115000	24252340	5110	5110	5110	5110	0
437	20240531	114900	24252340	5110	5110	5110	5110	0
438	20240531	114800	24252340	5110	5110	5110	5110	0
439	20240531	114700	24252340	5110	5110	5110	5110	0
440	20240531	114600	24252340	5110	5110	5110	5110	0
441	20240531	114500	24252340	5110	5110	5110	5110	0
442	20240531	114400	24252340	5110	5110	5110	5110	0
443	20240531	114300	24252340	5110	5110	5110	5110	1
444	20240531	114200	24247230	5090	5090	5090	5090	0
445	20240531	114100	24247230	5090	5090	5090	5090	0
446	20240531	114000	24247230	5090	5090	5090	5090	0
447	20240531	113900	24247230	5090	5090	5090	5090	0
448	20240531	113800	24247230	5090	5090	5090	5090	0
449	20240531	113700	24247230	5090	5090	5090	5090	0
450	20240531	113600	24247230	5090	5090	5090	5090	0
451	20240531	113500	24247230	5090	5090	5090	5090	1
452	20240531	113400	24242140	5110	5110	5110	5110	0
453	20240531	113300	24242140	5110	5110	5110	5110	0
454	20240531	113200	24242140	5110	5110	5110	5110	0
455	20240531	113100	24242140	5110	5110	5110	5110	0
456	20240531	113000	24242140	5110	5110	5110	5110	0
457	20240531	112900	24242140	5110	5110	5110	5110	0
458	20240531	112800	24242140	5110	5110	5110	5110	0
459	20240531	112700	24242140	5110	5110	5110	5110	0
460	20240531	112600	24242140	5110	5110	5110	5110	0
461	20240531	112500	24242140	5110	5110	5110	5110	0
462	20240531	112400	24242140	5110	5110	5110	5110	0
463	20240531	112300	24242140	5110	5110	5110	5110	0
464	20240531	112200	24242140	5110	5110	5110	5110	0
465	20240531	112100	24242140	5110	5110	5110	5110	0
466	20240531	112000	24242140	5110	5110	5110	5110	0
467	20240531	111900	24242140	5110	5110	5110	5110	0
468	20240531	111800	24242140	5110	5110	5110	5110	0
469	20240531	111700	24242140	5110	5110	5110	5110	0
470	20240531	111600	24242140	5110	5110	5110	5110	0
471	20240531	111500	24242140	5110	5110	5110	5110	5
472	20240531	111400	24216590	5110	5110	5110	5110	0
473	20240531	111300	24216590	5110	5110	5110	5110	1
474	20240531	111200	24211480	5100	5100	5100	5100	0
475	20240531	111100	24211480	5100	5100	5100	5100	6
476	20240531	111000	24180880	5100	5100	5100	5100	0
477	20240531	110900	24180880	5100	5100	5100	5100	0
478	20240531	110800	24180880	5100	5100	5100	5100	0
479	20240531	110700	24180880	5100	5100	5100	5100	0
480	20240531	110600	24180880	5100	5100	5100	5100	0
481	20240531	110500	24180880	5100	5100	5100	5100	1
482	20240531	110400	24175780	5080	5090	5090	5080	150
483	20240531	110300	23413180	5100	5100	5100	5100	0
484	20240531	110200	23413180	5100	5100	5100	5100	0
485	20240531	110100	23413180	5100	5100	5100	5100	0
486	20240531	110000	23413180	5100	5100	5100	5100	0
487	20240531	105900	23413180	5100	5100	5100	5100	0
488	20240531	105800	23413180	5100	5100	5100	5100	0
489	20240531	105700	23413180	5100	5100	5100	5100	0
490	20240531	105600	23413180	5100	5100	5100	5100	0
491	20240531	105500	23413180	5100	5100	5100	5100	48
492	20240531	105400	23168380	5100	5100	5100	5100	0
493	20240531	105300	23168380	5100	5100	5100	5100	0
494	20240531	105200	23168380	5100	5100	5100	5100	150
495	20240531	105100	22403380	5100	5100	5100	5100	3
496	20240531	105000	22388080	5100	5100	5100	5100	0
497	20240531	104900	22388080	5100	5100	5100	5100	0
498	20240531	104800	22388080	5100	5100	5100	5100	0
499	20240531	104700	22388080	5100	5100	5100	5100	18
500	20240531	104600	22296280	5100	5100	5100	5100	0
501	20240531	104500	22296280	5100	5100	5100	5100	1
502	20240531	104400	22291180	5090	5090	5090	5090	0
503	20240531	104300	22291180	5090	5090	5090	5090	15
504	20240531	104200	22214830	5090	5090	5090	5090	368
505	20240531	104100	20341710	5090	5090	5090	5090	0
506	20240531	104000	20341710	5090	5090	5090	5090	1
507	20240531	103900	20336620	5080	5080	5080	5080	0
508	20240531	103800	20336620	5080	5080	5080	5080	0
509	20240531	103700	20336620	5080	5080	5080	5080	200
510	20240531	103600	19320620	5080	5080	5080	5080	0
511	20240531	103500	19320620	5080	5080	5080	5080	409
512	20240531	103400	17242900	5070	5070	5070	5070	0
513	20240531	103300	17242900	5070	5070	5070	5070	10
514	20240531	103200	17192200	5070	5070	5070	5070	0
515	20240531	103100	17192200	5070	5070	5070	5070	0
516	20240531	103000	17192200	5070	5070	5070	5070	1
517	20240531	102900	17187130	5070	5070	5070	5070	0
518	20240531	102800	17187130	5070	5070	5070	5070	0
519	20240531	102700	17187130	5070	5070	5070	5070	7
520	20240531	102600	17151640	5070	5070	5070	5070	0
521	20240531	102500	17151640	5070	5070	5070	5070	0
522	20240531	102400	17151640	5070	5070	5070	5070	0
523	20240531	102300	17151640	5070	5070	5070	5070	0
524	20240531	102200	17151640	5070	5070	5070	5070	0
525	20240531	102100	17151640	5070	5070	5070	5070	27
526	20240531	102000	17014750	5060	5060	5060	5060	0
527	20240531	101900	17014750	5060	5060	5060	5060	10
528	20240531	101800	16964150	5060	5060	5060	5060	0
529	20240531	101700	16964150	5060	5040	5060	5040	108
530	20240531	101600	16418490	5030	5030	5030	5030	0
531	20240531	101500	16418490	5030	5030	5030	5030	0
532	20240531	101400	16418490	5030	5030	5030	5030	0
533	20240531	101300	16418490	5030	5030	5030	5030	0
534	20240531	101200	16418490	5030	5030	5030	5030	0
535	20240531	101100	16418490	5030	5060	5060	5030	1934
536	20240531	101000	6664360	5060	5060	5060	5060	0
537	20240531	100900	6664360	5060	5060	5060	5060	0
538	20240531	100800	6664360	5060	5060	5060	5060	0
539	20240531	100700	6664360	5060	5060	5060	5060	0
540	20240531	100600	6664360	5060	5060	5060	5060	0
541	20240531	100500	6664360	5060	5070	5070	5060	280
542	20240531	100400	5247220	5100	5100	5100	5100	19
543	20240531	100300	5150320	5100	5100	5100	5100	0
544	20240531	100200	5150320	5100	5100	5100	5100	0
545	20240531	100100	5150320	5100	5100	5100	5100	0
546	20240531	100000	5150320	5100	5100	5100	5100	0
547	20240531	095900	5150320	5100	5100	5100	5100	1
548	20240531	095800	5145220	5100	5100	5100	5100	0
549	20240531	095700	5145220	5100	5100	5100	5100	0
550	20240531	095600	5145220	5100	5100	5100	5100	0
551	20240531	095500	5145220	5100	5100	5100	5100	0
552	20240531	095400	5145220	5100	5100	5100	5100	0
553	20240531	095300	5145220	5100	5100	5100	5100	0
554	20240531	095200	5145220	5100	5100	5100	5100	0
555	20240531	095100	5145220	5100	5100	5100	5100	0
556	20240531	095000	5145220	5100	5100	5100	5100	0
557	20240531	094900	5145220	5100	5100	5100	5100	0
558	20240531	094800	5145220	5100	5100	5100	5100	0
559	20240531	094700	5145220	5100	5100	5100	5100	0
560	20240531	094600	5145220	5100	5100	5100	5100	0
561	20240531	094500	5145220	5100	5100	5100	5100	0
562	20240531	094400	5145220	5100	5100	5100	5100	0
563	20240531	094300	5145220	5100	5100	5100	5100	0
564	20240531	094200	5145220	5100	5100	5100	5100	0
565	20240531	094100	5145220	5100	5100	5100	5100	0
566	20240531	094000	5145220	5100	5100	5100	5100	0
567	20240531	093900	5145220	5100	5100	5100	5100	20
568	20240531	093800	5043220	5100	5100	5100	5100	0
569	20240531	093700	5043220	5100	5100	5100	5100	100
570	20240531	093600	4533220	5110	5110	5110	5110	0
571	20240531	093500	4533220	5110	5110	5110	5110	0
572	20240531	093400	4533220	5110	5110	5110	5110	0
573	20240531	093300	4533220	5110	5110	5110	5110	0
574	20240531	093200	4533220	5110	5110	5110	5110	0
575	20240531	093100	4533220	5110	5110	5110	5110	0
576	20240531	093000	4533220	5110	5090	5110	5090	2
577	20240531	092900	4523020	5110	5110	5110	5110	1
578	20240531	092800	4517910	5060	5060	5060	5060	0
579	20240531	092700	4517910	5060	5060	5060	5060	0
580	20240531	092600	4517910	5060	5060	5060	5060	1
581	20240531	092500	4512850	5060	5060	5060	5060	0
582	20240531	092400	4512850	5060	5060	5060	5060	0
583	20240531	092300	4512850	5060	5060	5060	5060	0
584	20240531	092200	4512850	5060	5060	5060	5060	0
585	20240531	092100	4512850	5060	5070	5070	5060	90
586	20240531	092000	4056560	5050	5050	5050	5050	0
587	20240531	091900	4056560	5050	5050	5050	5050	0
588	20240531	091800	4056560	5050	5050	5050	5050	0
589	20240531	091700	4056560	5050	5050	5050	5050	0
590	20240531	091600	4056560	5050	5050	5050	5050	0
591	20240531	091500	4056560	5050	5050	5050	5050	0
592	20240531	091400	4056560	5050	5050	5050	5050	0
593	20240531	091300	4056560	5050	5120	5120	5050	565
594	20240531	091200	1185320	5160	5160	5160	5160	0
595	20240531	091100	1185320	5160	5160	5160	5160	0
596	20240531	091000	1185320	5160	5160	5160	5160	0
597	20240531	090900	1185320	5160	5160	5160	5160	0
598	20240531	090800	1185320	5160	5170	5170	5160	20
599	20240531	090700	1082020	5170	5170	5170	5170	0
600	20240531	090600	1082020	5170	5100	5170	5100	150
601	20240531	090500	310490	5090	5090	5090	5090	0
602	20240531	090400	310490	5090	5090	5090	5090	0
603	20240531	090300	310490	5090	5090	5090	5090	0
604	20240531	090200	310490	5090	5090	5090	5090	0
605	20240531	090100	310490	5090	5090	5090	5090	0
606	20240531	090000	310490	5090	5090	5090	5090	61