KissMeData/028100/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191200	99026710	12680	12680	12680	12680	485
3	20240531	191100	99026710	12680	12680	12680	12680	0
4	20240531	191000	99026710	12680	12680	12680	12680	0
5	20240531	190900	99026710	12680	12680	12680	12680	0
6	20240531	190800	99026710	12680	12680	12680	12680	0
7	20240531	190700	99026710	12680	12680	12680	12680	0
8	20240531	190600	99026710	12680	12680	12680	12680	0
9	20240531	190500	99026710	12680	12680	12680	12680	0
10	20240531	190400	99026710	12680	12680	12680	12680	0
11	20240531	190300	99026710	12680	12680	12680	12680	0
12	20240531	190200	99026710	12680	12680	12680	12680	0
13	20240531	190100	99026710	12680	12680	12680	12680	0
14	20240531	190000	99026710	12680	12680	12680	12680	0
15	20240531	185900	99026710	12680	12680	12680	12680	0
16	20240531	185800	99026710	12680	12680	12680	12680	0
17	20240531	185700	99026710	12680	12680	12680	12680	0
18	20240531	185600	99026710	12680	12680	12680	12680	0
19	20240531	185500	99026710	12680	12680	12680	12680	0
20	20240531	185400	99026710	12680	12680	12680	12680	0
21	20240531	185300	99026710	12680	12680	12680	12680	0
22	20240531	185200	99026710	12680	12680	12680	12680	0
23	20240531	185100	99026710	12680	12680	12680	12680	0
24	20240531	185000	99026710	12680	12680	12680	12680	0
25	20240531	184900	99026710	12680	12680	12680	12680	0
26	20240531	184800	99026710	12680	12680	12680	12680	0
27	20240531	184700	99026710	12680	12680	12680	12680	0
28	20240531	184600	99026710	12680	12680	12680	12680	0
29	20240531	184500	99026710	12680	12680	12680	12680	0
30	20240531	184400	99026710	12680	12680	12680	12680	0
31	20240531	184300	99026710	12680	12680	12680	12680	0
32	20240531	184200	99026710	12680	12680	12680	12680	485
33	20240531	184100	99026710	12680	12680	12680	12680	0
34	20240531	184000	99026710	12680	12680	12680	12680	0
35	20240531	183900	99026710	12680	12680	12680	12680	0
36	20240531	183800	99026710	12680	12680	12680	12680	0
37	20240531	183700	99026710	12680	12680	12680	12680	0
38	20240531	183600	99026710	12680	12680	12680	12680	0
39	20240531	183500	99026710	12680	12680	12680	12680	0
40	20240531	183400	99026710	12680	12680	12680	12680	0
41	20240531	183300	99026710	12680	12680	12680	12680	0
42	20240531	183200	99026710	12680	12680	12680	12680	0
43	20240531	183100	99026710	12680	12680	12680	12680	0
44	20240531	183000	99026710	12680	12680	12680	12680	0
45	20240531	182900	99026710	12680	12680	12680	12680	0
46	20240531	182800	99026710	12680	12680	12680	12680	0
47	20240531	182700	99026710	12680	12680	12680	12680	0
48	20240531	182600	99026710	12680	12680	12680	12680	0
49	20240531	182500	99026710	12680	12680	12680	12680	0
50	20240531	182400	99026710	12680	12680	12680	12680	0
51	20240531	182300	99026710	12680	12680	12680	12680	0
52	20240531	182200	99026710	12680	12680	12680	12680	0
53	20240531	182100	99026710	12680	12680	12680	12680	0
54	20240531	182000	99026710	12680	12680	12680	12680	0
55	20240531	181900	99026710	12680	12680	12680	12680	0
56	20240531	181800	99026710	12680	12680	12680	12680	0
57	20240531	181700	99026710	12680	12680	12680	12680	0
58	20240531	181600	99026710	12680	12680	12680	12680	0
59	20240531	181500	99026710	12680	12680	12680	12680	0
60	20240531	181400	99026710	12680	12680	12680	12680	0
61	20240531	181300	99026710	12680	12680	12680	12680	0
62	20240531	181200	99026710	12680	12680	12680	12680	485
63	20240531	181100	99026710	12680	12680	12680	12680	0
64	20240531	181000	99026710	12680	12680	12680	12680	0
65	20240531	180900	99026710	12680	12680	12680	12680	0
66	20240531	180800	99026710	12680	12680	12680	12680	0
67	20240531	180700	99026710	12680	12680	12680	12680	0
68	20240531	180600	99026710	12680	12680	12680	12680	0
69	20240531	180500	99026710	12680	12680	12680	12680	0
70	20240531	180400	99026710	12680	12680	12680	12680	0
71	20240531	180300	99026710	12680	12680	12680	12680	0
72	20240531	180200	99026710	12680	12680	12680	12680	0
73	20240531	180100	99026710	12680	12680	12680	12680	0
74	20240531	180000	99026710	12680	12680	12680	12680	0
75	20240531	175900	99026710	12680	12680	12680	12680	0
76	20240531	175800	99026710	12680	12680	12680	12680	0
77	20240531	175700	99026710	12680	12680	12680	12680	0
78	20240531	175600	99026710	12680	12680	12680	12680	0
79	20240531	175500	99026710	12680	12680	12680	12680	0
80	20240531	175400	99026710	12680	12680	12680	12680	0
81	20240531	175300	99026710	12680	12680	12680	12680	0
82	20240531	175200	99026710	12680	12680	12680	12680	0
83	20240531	175100	99026710	12680	12680	12680	12680	0
84	20240531	175000	99026710	12680	12680	12680	12680	0
85	20240531	174900	99026710	12680	12680	12680	12680	0
86	20240531	174800	99026710	12680	12680	12680	12680	0
87	20240531	174700	99026710	12680	12680	12680	12680	0
88	20240531	174600	99026710	12680	12680	12680	12680	0
89	20240531	174500	99026710	12680	12680	12680	12680	0
90	20240531	174400	99026710	12680	12680	12680	12680	0
91	20240531	174300	99026710	12680	12680	12680	12680	0
92	20240531	174200	99026710	12680	12680	12680	12680	485
93	20240531	174100	99026710	12680	12680	12680	12680	0
94	20240531	174000	99026710	12680	12680	12680	12680	0
95	20240531	173900	99026710	12680	12680	12680	12680	0
96	20240531	173800	99026710	12680	12680	12680	12680	0
97	20240531	173700	99026710	12680	12680	12680	12680	0
98	20240531	173600	99026710	12680	12680	12680	12680	0
99	20240531	173500	99026710	12680	12680	12680	12680	0
100	20240531	173400	99026710	12680	12680	12680	12680	0
101	20240531	173300	99026710	12680	12680	12680	12680	0
102	20240531	173200	99026710	12680	12680	12680	12680	0
103	20240531	173100	99026710	12680	12680	12680	12680	0
104	20240531	173000	99026710	12680	12680	12680	12680	0
105	20240531	172900	99026710	12680	12680	12680	12680	0
106	20240531	172800	99026710	12680	12680	12680	12680	0
107	20240531	172700	99026710	12680	12680	12680	12680	0
108	20240531	172600	99026710	12680	12680	12680	12680	0
109	20240531	172500	99026710	12680	12680	12680	12680	0
110	20240531	172400	99026710	12680	12680	12680	12680	0
111	20240531	172300	99026710	12680	12680	12680	12680	0
112	20240531	172200	99026710	12680	12680	12680	12680	0
113	20240531	172100	99026710	12680	12680	12680	12680	0
114	20240531	172000	99026710	12680	12680	12680	12680	0
115	20240531	171900	99026710	12680	12680	12680	12680	0
116	20240531	171800	99026710	12680	12680	12680	12680	0
117	20240531	171700	99026710	12680	12680	12680	12680	0
118	20240531	171600	99026710	12680	12680	12680	12680	0
119	20240531	171500	99026710	12680	12680	12680	12680	0
120	20240531	171400	99026710	12680	12680	12680	12680	0
121	20240531	171300	99026710	12680	12680	12680	12680	0
122	20240531	171200	99026710	12680	12680	12680	12680	485
123	20240531	171100	99026710	12680	12680	12680	12680	0
124	20240531	171000	99026710	12680	12680	12680	12680	0
125	20240531	170900	99026710	12680	12680	12680	12680	0
126	20240531	170800	99026710	12680	12680	12680	12680	0
127	20240531	170700	99026710	12680	12680	12680	12680	0
128	20240531	170600	99026710	12680	12680	12680	12680	0
129	20240531	170500	99026710	12680	12680	12680	12680	0
130	20240531	170400	99026710	12680	12680	12680	12680	0
131	20240531	170300	99026710	12680	12680	12680	12680	0
132	20240531	170200	99026710	12680	12680	12680	12680	0
133	20240531	170100	99026710	12680	12680	12680	12680	0
134	20240531	170000	99026710	12680	12680	12680	12680	0
135	20240531	165900	99026710	12680	12680	12680	12680	0
136	20240531	165800	99026710	12680	12680	12680	12680	0
137	20240531	165700	99026710	12680	12680	12680	12680	0
138	20240531	165600	99026710	12680	12680	12680	12680	0
139	20240531	165500	99026710	12680	12680	12680	12680	0
140	20240531	165400	99026710	12680	12680	12680	12680	0
141	20240531	165300	99026710	12680	12680	12680	12680	0
142	20240531	165200	99026710	12680	12680	12680	12680	0
143	20240531	165100	99026710	12680	12680	12680	12680	0
144	20240531	165000	99026710	12680	12680	12680	12680	0
145	20240531	164900	99026710	12680	12680	12680	12680	0
146	20240531	164800	99026710	12680	12680	12680	12680	0
147	20240531	164700	99026710	12680	12680	12680	12680	0
148	20240531	164600	99026710	12680	12680	12680	12680	0
149	20240531	164500	99026710	12680	12680	12680	12680	0
150	20240531	164400	99026710	12680	12680	12680	12680	0
151	20240531	164300	99026710	12680	12680	12680	12680	0
152	20240531	164200	99026710	12680	12680	12680	12680	485
153	20240531	164100	99026710	12680	12680	12680	12680	0
154	20240531	164000	99026710	12680	12680	12680	12680	0
155	20240531	163900	99026710	12680	12680	12680	12680	0
156	20240531	163800	99026710	12680	12680	12680	12680	0
157	20240531	163700	99026710	12680	12680	12680	12680	0
158	20240531	163600	99026710	12680	12680	12680	12680	0
159	20240531	163500	99026710	12680	12680	12680	12680	0
160	20240531	163400	99026710	12680	12680	12680	12680	0
161	20240531	163300	99026710	12680	12680	12680	12680	0
162	20240531	163200	99026710	12680	12680	12680	12680	0
163	20240531	163100	99026710	12680	12680	12680	12680	0
164	20240531	163000	99026710	12680	12680	12680	12680	0
165	20240531	162900	99026710	12680	12680	12680	12680	0
166	20240531	162800	99026710	12680	12680	12680	12680	0
167	20240531	162700	99026710	12680	12680	12680	12680	0
168	20240531	162600	99026710	12680	12680	12680	12680	0
169	20240531	162500	99026710	12680	12680	12680	12680	0
170	20240531	162400	99026710	12680	12680	12680	12680	0
171	20240531	162300	99026710	12680	12680	12680	12680	0
172	20240531	162200	99026710	12680	12680	12680	12680	0
173	20240531	162100	99026710	12680	12680	12680	12680	0
174	20240531	162000	99026710	12680	12680	12680	12680	0
175	20240531	161900	99026710	12680	12680	12680	12680	0
176	20240531	161800	99026710	12680	12680	12680	12680	0
177	20240531	161700	99026710	12680	12680	12680	12680	0
178	20240531	161600	99026710	12680	12680	12680	12680	0
179	20240531	161500	99026710	12680	12680	12680	12680	0
180	20240531	161400	99026710	12680	12680	12680	12680	0
181	20240531	161300	99026710	12680	12680	12680	12680	0
182	20240531	161200	99026710	12680	12680	12680	12680	485
183	20240531	161100	99026710	12680	12680	12680	12680	0
184	20240531	161000	99026710	12680	12680	12680	12680	0
185	20240531	160900	99026710	12680	12680	12680	12680	0
186	20240531	160800	99026710	12680	12680	12680	12680	0
187	20240531	160700	99026710	12680	12680	12680	12680	0
188	20240531	160600	99026710	12680	12680	12680	12680	0
189	20240531	160500	99026710	12680	12680	12680	12680	0
190	20240531	160400	99026710	12680	12680	12680	12680	0
191	20240531	160300	99026710	12680	12680	12680	12680	0
192	20240531	160200	99026710	12680	12680	12680	12680	0
193	20240531	160100	99026710	12680	12680	12680	12680	0
194	20240531	160000	99026710	12680	12680	12680	12680	0
195	20240531	155900	99026710	12680	12680	12680	12680	0
196	20240531	155800	99026710	12680	12680	12680	12680	0
197	20240531	155700	99026710	12680	12680	12680	12680	0
198	20240531	155600	99026710	12680	12680	12680	12680	0
199	20240531	155500	99026710	12680	12680	12680	12680	0
200	20240531	155400	99026710	12680	12680	12680	12680	0
201	20240531	155300	99026710	12680	12680	12680	12680	0
202	20240531	155200	99026710	12680	12680	12680	12680	0
203	20240531	155100	99026710	12680	12680	12680	12680	0
204	20240531	155000	99026710	12680	12680	12680	12680	0
205	20240531	154900	99026710	12680	12680	12680	12680	0
206	20240531	154800	99026710	12680	12680	12680	12680	0
207	20240531	154700	99026710	12680	12680	12680	12680	0
208	20240531	154600	99026710	12680	12680	12680	12680	0
209	20240531	154500	99026710	12680	12680	12680	12680	0
210	20240531	154400	99026710	12680	12680	12680	12680	0
211	20240531	154300	99026710	12680	12680	12680	12680	0
212	20240531	154200	99026710	12680	12680	12680	12680	485
213	20240531	154100	99026710	12680	12680	12680	12680	0
214	20240531	154000	99026710	12680	12680	12680	12680	0
215	20240531	153900	99026710	12680	12680	12680	12680	0
216	20240531	153800	99026710	12680	12680	12680	12680	0
217	20240531	153700	99026710	12680	12680	12680	12680	0
218	20240531	153600	99026710	12680	12680	12680	12680	0
219	20240531	153500	99026710	12680	12680	12680	12680	0
220	20240531	153400	99026710	12680	12680	12680	12680	0
221	20240531	153300	99026710	12680	12680	12680	12680	0
222	20240531	153200	99026710	12680	12680	12680	12680	0
223	20240531	153100	99026710	12680	12680	12680	12680	0
224	20240531	153000	99026710	12680	12680	12680	12680	485
225	20240531	152900	92876910	12700	12700	12700	12700	0
226	20240531	152800	92876910	12700	12700	12700	12700	0
227	20240531	152700	92876910	12700	12700	12700	12700	0
228	20240531	152600	92876910	12700	12700	12700	12700	0
229	20240531	152500	92876910	12700	12700	12700	12700	0
230	20240531	152400	92876910	12700	12700	12700	12700	0
231	20240531	152300	92876910	12700	12700	12700	12700	0
232	20240531	152200	92876910	12700	12700	12700	12700	0
233	20240531	152100	92876910	12700	12700	12700	12700	0
234	20240531	152000	92876910	12700	12700	12700	12700	0
235	20240531	151900	92876910	12700	12700	12700	12700	6
236	20240531	151800	92800710	12690	12690	12690	12690	0
237	20240531	151700	92800710	12690	12690	12690	12690	0
238	20240531	151600	92800710	12690	12690	12690	12690	0
239	20240531	151500	92800710	12690	12690	12690	12690	0
240	20240531	151400	92800710	12690	12690	12690	12690	7
241	20240531	151300	92711880	12690	12690	12690	12690	0
242	20240531	151200	92711880	12690	12690	12690	12690	0
243	20240531	151100	92711880	12690	12690	12690	12690	19
244	20240531	151000	92470770	12690	12690	12690	12690	28
245	20240531	150900	92115450	12680	12680	12680	12680	0
246	20240531	150800	92115450	12680	12680	12680	12680	0
247	20240531	150700	92115450	12680	12680	12680	12680	200
248	20240531	150600	89579450	12680	12680	12680	12680	0
249	20240531	150500	89579450	12680	12680	12680	12680	0
250	20240531	150400	89579450	12680	12680	12680	12680	0
251	20240531	150300	89579450	12680	12680	12680	12680	0
252	20240531	150200	89579450	12680	12680	12680	12680	151
253	20240531	150100	87664770	12690	12690	12690	12690	0
254	20240531	150000	87664770	12690	12690	12690	12690	0
255	20240531	145900	87664770	12690	12690	12690	12690	0
256	20240531	145800	87664770	12690	12690	12690	12680	24
257	20240531	145700	87360350	12690	12690	12690	12690	0
258	20240531	145600	87360350	12690	12690	12690	12690	0
259	20240531	145500	87360350	12690	12690	12690	12690	0
260	20240531	145400	87360350	12690	12690	12690	12690	0
261	20240531	145300	87360350	12690	12690	12690	12690	0
262	20240531	145200	87360350	12690	12690	12690	12690	0
263	20240531	145100	87360350	12690	12690	12690	12690	0
264	20240531	145000	87360350	12690	12690	12690	12690	0
265	20240531	144900	87360350	12690	12690	12690	12690	0
266	20240531	144800	87360350	12690	12690	12690	12690	0
267	20240531	144700	87360350	12690	12690	12690	12690	0
268	20240531	144600	87360350	12690	12690	12690	12690	0
269	20240531	144500	87360350	12690	12690	12690	12690	1
270	20240531	144400	87347660	12690	12690	12690	12690	0
271	20240531	144300	87347660	12690	12690	12690	12690	0
272	20240531	144200	87347660	12690	12690	12690	12690	3
273	20240531	144100	87309590	12690	12690	12690	12690	0
274	20240531	144000	87309590	12690	12690	12690	12690	0
275	20240531	143900	87309590	12690	12690	12690	12690	0
276	20240531	143800	87309590	12690	12690	12690	12690	0
277	20240531	143700	87309590	12690	12690	12690	12690	0
278	20240531	143600	87309590	12690	12690	12690	12690	0
279	20240531	143500	87309590	12690	12690	12690	12690	0
280	20240531	143400	87309590	12690	12690	12690	12690	1
281	20240531	143300	87296900	12690	12690	12690	12690	3
282	20240531	143200	87258830	12680	12680	12680	12680	200
283	20240531	143100	84722830	12690	12690	12690	12690	0
284	20240531	143000	84722830	12690	12690	12690	12690	0
285	20240531	142900	84722830	12690	12690	12690	12690	0
286	20240531	142800	84722830	12690	12690	12690	12690	0
287	20240531	142700	84722830	12690	12690	12690	12690	299
288	20240531	142600	80928520	12700	12700	12700	12700	0
289	20240531	142500	80928520	12700	12700	12700	12700	0
290	20240531	142400	80928520	12700	12700	12700	12700	0
291	20240531	142300	80928520	12700	12700	12700	12700	0
292	20240531	142200	80928520	12700	12700	12700	12700	0
293	20240531	142100	80928520	12700	12700	12700	12700	0
294	20240531	142000	80928520	12700	12700	12700	12700	5
295	20240531	141900	80865020	12700	12700	12700	12700	0
296	20240531	141800	80865020	12700	12700	12700	12700	0
297	20240531	141700	80865020	12700	12700	12700	12700	0
298	20240531	141600	80865020	12700	12700	12700	12700	0
299	20240531	141500	80865020	12700	12700	12700	12700	0
300	20240531	141400	80865020	12700	12700	12700	12700	0
301	20240531	141300	80865020	12700	12700	12700	12700	1
302	20240531	141200	80852320	12700	12700	12700	12700	0
303	20240531	141100	80852320	12700	12700	12700	12700	4
304	20240531	141000	80801520	12700	12700	12700	12700	0
305	20240531	140900	80801520	12700	12700	12700	12700	16
306	20240531	140800	80598320	12700	12700	12700	12700	0
307	20240531	140700	80598320	12700	12700	12700	12700	0
308	20240531	140600	80598320	12700	12700	12700	12700	1
309	20240531	140500	80585620	12690	12690	12690	12690	500
310	20240531	140400	74240620	12690	12690	12690	12690	0
311	20240531	140300	74240620	12690	12690	12690	12690	0
312	20240531	140200	74240620	12690	12690	12690	12690	0
313	20240531	140100	74240620	12690	12690	12690	12690	0
314	20240531	140000	74240620	12690	12690	12690	12690	0
315	20240531	135900	74240620	12690	12690	12690	12690	357
316	20240531	135800	69710290	12690	12690	12690	12690	0
317	20240531	135700	69710290	12690	12690	12690	12690	0
318	20240531	135600	69710290	12690	12690	12690	12690	0
319	20240531	135500	69710290	12690	12690	12690	12690	0
320	20240531	135400	69710290	12690	12690	12690	12690	0
321	20240531	135300	69710290	12690	12690	12690	12690	0
322	20240531	135200	69710290	12690	12690	12690	12690	0
323	20240531	135100	69710290	12690	12690	12690	12690	1
324	20240531	135000	69697600	12690	12700	12700	12690	100
325	20240531	134900	68428380	12700	12700	12700	12700	245
326	20240531	134800	65316880	12700	12700	12700	12700	0
327	20240531	134700	65316880	12700	12700	12700	12700	200
328	20240531	134600	62776880	12710	12710	12710	12710	0
329	20240531	134500	62776880	12710	12710	12710	12710	0
330	20240531	134400	62776880	12710	12710	12710	12710	0
331	20240531	134300	62776880	12710	12710	12710	12710	0
332	20240531	134200	62776880	12710	12710	12710	12710	0
333	20240531	134100	62776880	12710	12710	12710	12710	0
334	20240531	134000	62776880	12710	12710	12710	12710	0
335	20240531	133900	62776880	12710	12710	12710	12710	0
336	20240531	133800	62776880	12710	12710	12710	12710	0
337	20240531	133700	62776880	12710	12710	12710	12710	0
338	20240531	133600	62776880	12710	12710	12710	12710	0
339	20240531	133500	62776880	12710	12710	12710	12710	0
340	20240531	133400	62776880	12710	12710	12710	12710	0
341	20240531	133300	62776880	12710	12710	12710	12710	0
342	20240531	133200	62776880	12710	12710	12710	12710	0
343	20240531	133100	62776880	12710	12700	12710	12700	210
344	20240531	133000	60107880	12700	12700	12700	12700	190
345	20240531	132900	57694880	12700	12700	12700	12700	0
346	20240531	132800	57694880	12700	12700	12700	12700	0
347	20240531	132700	57694880	12700	12700	12700	12700	8
348	20240531	132600	57593280	12700	12700	12700	12700	0
349	20240531	132500	57593280	12700	12700	12700	12700	0
350	20240531	132400	57593280	12700	12700	12700	12700	0
351	20240531	132300	57593280	12700	12700	12700	12700	0
352	20240531	132200	57593280	12700	12700	12700	12700	0
353	20240531	132100	57593280	12700	12700	12700	12700	1
354	20240531	132000	57580580	12700	12700	12700	12700	8
355	20240531	131900	57478980	12700	12700	12700	12700	0
356	20240531	131800	57478980	12700	12700	12700	12700	119
357	20240531	131700	55967680	12700	12700	12700	12700	0
358	20240531	131600	55967680	12700	12700	12700	12700	0
359	20240531	131500	55967680	12700	12700	12700	12700	108
360	20240531	131400	54596080	12710	12710	12710	12710	580
361	20240531	131300	47224280	12710	12710	12710	12710	0
362	20240531	131200	47224280	12710	12710	12710	12710	0
363	20240531	131100	47224280	12710	12710	12710	12710	0
364	20240531	131000	47224280	12710	12710	12710	12710	0
365	20240531	130900	47224280	12710	12710	12710	12710	2
366	20240531	130800	47198860	12730	12730	12730	12730	0
367	20240531	130700	47198860	12730	12730	12730	12730	0
368	20240531	130600	47198860	12730	12730	12730	12730	0
369	20240531	130500	47198860	12730	12730	12730	12730	100
370	20240531	130400	45925860	12730	12730	12730	12730	0
371	20240531	130300	45925860	12730	12730	12730	12730	0
372	20240531	130200	45925860	12730	12730	12730	12730	0
373	20240531	130100	45925860	12730	12730	12730	12730	0
374	20240531	130000	45925860	12730	12730	12730	12730	0
375	20240531	125900	45925860	12730	12730	12730	12730	0
376	20240531	125800	45925860	12730	12730	12730	12730	0
377	20240531	125700	45925860	12730	12730	12730	12730	0
378	20240531	125600	45925860	12730	12730	12730	12730	0
379	20240531	125500	45925860	12730	12730	12730	12730	0
380	20240531	125400	45925860	12730	12730	12730	12730	10
381	20240531	125300	45798560	12730	12730	12730	12730	0
382	20240531	125200	45798560	12730	12730	12730	12730	0
383	20240531	125100	45798560	12730	12730	12730	12730	0
384	20240531	125000	45798560	12730	12730	12730	12730	0
385	20240531	124900	45798560	12730	12730	12730	12730	0
386	20240531	124800	45798560	12730	12730	12730	12730	0
387	20240531	124700	45798560	12730	12730	12730	12730	0
388	20240531	124600	45798560	12730	12730	12730	12730	0
389	20240531	124500	45798560	12730	12730	12730	12730	172
390	20240531	124400	43609000	12740	12740	12740	12740	0
391	20240531	124300	43609000	12740	12740	12740	12740	0
392	20240531	124200	43609000	12740	12740	12740	12740	0
393	20240531	124100	43609000	12740	12740	12740	12740	0
394	20240531	124000	43609000	12740	12740	12740	12740	15
395	20240531	123900	43417900	12730	12730	12730	12730	0
396	20240531	123800	43417900	12730	12730	12730	12730	0
397	20240531	123700	43417900	12730	12730	12730	12730	0
398	20240531	123600	43417900	12730	12730	12730	12730	0
399	20240531	123500	43417900	12730	12730	12730	12730	0
400	20240531	123400	43417900	12730	12730	12730	12730	0
401	20240531	123300	43417900	12730	12730	12730	12730	1
402	20240531	123200	43405170	12730	12730	12730	12730	0
403	20240531	123100	43405170	12730	12730	12730	12730	0
404	20240531	123000	43405170	12730	12730	12730	12730	0
405	20240531	122900	43405170	12730	12730	12730	12730	17
406	20240531	122800	43188760	12730	12730	12730	12730	0
407	20240531	122700	43188760	12730	12730	12730	12730	0
408	20240531	122600	43188760	12730	12730	12730	12730	0
409	20240531	122500	43188760	12730	12730	12730	12730	0
410	20240531	122400	43188760	12730	12730	12730	12730	0
411	20240531	122300	43188760	12730	12730	12730	12730	0
412	20240531	122200	43188760	12730	12730	12730	12730	0
413	20240531	122100	43188760	12730	12730	12730	12730	0
414	20240531	122000	43188760	12730	12730	12730	12730	0
415	20240531	121900	43188760	12730	12730	12730	12730	0
416	20240531	121800	43188760	12730	12730	12730	12730	0
417	20240531	121700	43188760	12730	12730	12730	12730	0
418	20240531	121600	43188760	12730	12730	12730	12730	0
419	20240531	121500	43188760	12730	12730	12730	12730	0
420	20240531	121400	43188760	12730	12730	12730	12730	0
421	20240531	121300	43188760	12730	12730	12730	12730	0
422	20240531	121200	43188760	12730	12730	12730	12730	0
423	20240531	121100	43188760	12730	12730	12730	12730	1
424	20240531	121000	43176030	12710	12710	12710	12710	0
425	20240531	120900	43176030	12710	12710	12710	12710	0
426	20240531	120800	43176030	12710	12710	12710	12710	0
427	20240531	120700	43176030	12710	12710	12710	12710	0
428	20240531	120600	43176030	12710	12710	12710	12710	0
429	20240531	120500	43176030	12710	12710	12710	12710	0
430	20240531	120400	43176030	12710	12710	12710	12710	0
431	20240531	120300	43176030	12710	12710	12710	12710	0
432	20240531	120200	43176030	12710	12710	12710	12710	0
433	20240531	120100	43176030	12710	12710	12710	12710	0
434	20240531	120000	43176030	12710	12710	12710	12710	0
435	20240531	115900	43176030	12710	12710	12710	12710	0
436	20240531	115800	43176030	12710	12710	12710	12710	0
437	20240531	115700	43176030	12710	12710	12710	12710	0
438	20240531	115600	43176030	12710	12710	12710	12710	0
439	20240531	115500	43176030	12710	12710	12710	12710	0
440	20240531	115400	43176030	12710	12710	12710	12710	0
441	20240531	115300	43176030	12710	12710	12710	12710	0
442	20240531	115200	43176030	12710	12710	12710	12710	0
443	20240531	115100	43176030	12710	12710	12710	12710	8
444	20240531	115000	43074350	12710	12710	12710	12710	0
445	20240531	114900	43074350	12710	12710	12710	12710	0
446	20240531	114800	43074350	12710	12710	12710	12710	0
447	20240531	114700	43074350	12710	12710	12710	12710	15
448	20240531	114600	42883700	12710	12710	12710	12710	0
449	20240531	114500	42883700	12710	12710	12710	12710	1
450	20240531	114400	42870990	12690	12690	12690	12690	0
451	20240531	114300	42870990	12690	12690	12690	12690	0
452	20240531	114200	42870990	12690	12690	12690	12690	0
453	20240531	114100	42870990	12690	12690	12690	12690	0
454	20240531	114000	42870990	12690	12690	12690	12690	0
455	20240531	113900	42870990	12690	12690	12690	12690	0
456	20240531	113800	42870990	12690	12690	12690	12690	0
457	20240531	113700	42870990	12690	12690	12690	12690	0
458	20240531	113600	42870990	12690	12690	12690	12690	0
459	20240531	113500	42870990	12690	12690	12690	12690	0
460	20240531	113400	42870990	12690	12690	12690	12690	0
461	20240531	113300	42870990	12690	12690	12690	12690	0
462	20240531	113200	42870990	12690	12690	12690	12690	0
463	20240531	113100	42870990	12690	12690	12690	12690	0
464	20240531	113000	42870990	12690	12690	12690	12690	0
465	20240531	112900	42870990	12690	12690	12690	12690	0
466	20240531	112800	42870990	12690	12690	12690	12690	0
467	20240531	112700	42870990	12690	12690	12690	12690	0
468	20240531	112600	42870990	12690	12690	12690	12690	0
469	20240531	112500	42870990	12690	12690	12690	12690	0
470	20240531	112400	42870990	12690	12690	12690	12690	0
471	20240531	112300	42870990	12690	12690	12690	12690	0
472	20240531	112200	42870990	12690	12690	12690	12690	0
473	20240531	112100	42870990	12690	12690	12690	12690	0
474	20240531	112000	42870990	12690	12690	12690	12690	0
475	20240531	111900	42870990	12690	12690	12690	12690	0
476	20240531	111800	42870990	12690	12690	12690	12690	0
477	20240531	111700	42870990	12690	12690	12690	12690	0
478	20240531	111600	42870990	12690	12690	12690	12690	0
479	20240531	111500	42870990	12690	12690	12690	12690	0
480	20240531	111400	42870990	12690	12690	12690	12690	0
481	20240531	111300	42870990	12690	12690	12690	12690	0
482	20240531	111200	42870990	12690	12690	12690	12690	0
483	20240531	111100	42870990	12690	12690	12690	12690	0
484	20240531	111000	42870990	12690	12690	12690	12690	0
485	20240531	110900	42870990	12690	12690	12690	12690	0
486	20240531	110800	42870990	12690	12700	12700	12690	59
487	20240531	110700	42122270	12690	12690	12690	12690	0
488	20240531	110600	42122270	12690	12690	12690	12690	0
489	20240531	110500	42122270	12690	12690	12690	12690	0
490	20240531	110400	42122270	12690	12690	12690	12690	0
491	20240531	110300	42122270	12690	12690	12690	12690	0
492	20240531	110200	42122270	12690	12690	12690	12690	0
493	20240531	110100	42122270	12690	12690	12690	12690	0
494	20240531	110000	42122270	12690	12690	12690	12690	0
495	20240531	105900	42122270	12690	12690	12690	12690	0
496	20240531	105800	42122270	12690	12690	12690	12690	45
497	20240531	105700	41551220	12690	12690	12690	12690	0
498	20240531	105600	41551220	12690	12690	12690	12690	0
499	20240531	105500	41551220	12690	12690	12690	12690	0
500	20240531	105400	41551220	12690	12690	12690	12690	0
501	20240531	105300	41551220	12690	12700	12700	12690	564
502	20240531	105200	34389500	12700	12700	12700	12700	200
503	20240531	105100	31849500	12700	12700	12700	12700	0
504	20240531	105000	31849500	12700	12700	12700	12700	44
505	20240531	104900	31290700	12700	12700	12700	12700	200
506	20240531	104800	28750700	12700	12700	12700	12700	0
507	20240531	104700	28750700	12700	12700	12700	12700	109
508	20240531	104600	27366400	12710	12710	12710	12710	0
509	20240531	104500	27366400	12710	12710	12710	12710	0
510	20240531	104400	27366400	12710	12710	12710	12710	0
511	20240531	104300	27366400	12710	12710	12710	12710	0
512	20240531	104200	27366400	12710	12710	12710	12710	0
513	20240531	104100	27366400	12710	12710	12710	12710	0
514	20240531	104000	27366400	12710	12710	12710	12710	0
515	20240531	103900	27366400	12710	12710	12710	12710	0
516	20240531	103800	27366400	12710	12710	12710	12710	651
517	20240531	103700	19092190	12710	12710	12710	12710	0
518	20240531	103600	19092190	12710	12710	12710	12710	0
519	20240531	103500	19092190	12710	12710	12710	12710	149
520	20240531	103400	17198400	12710	12710	12710	12710	0
521	20240531	103300	17198400	12710	12710	12710	12710	100
522	20240531	103200	15927400	12710	12710	12710	12710	0
523	20240531	103100	15927400	12710	12710	12710	12710	100
524	20240531	103000	14656400	12720	12720	12720	12720	0
525	20240531	102900	14656400	12720	12720	12720	12720	0
526	20240531	102800	14656400	12720	12720	12720	12720	0
527	20240531	102700	14656400	12720	12720	12720	12720	0
528	20240531	102600	14656400	12720	12720	12720	12720	0
529	20240531	102500	14656400	12720	12720	12720	12720	0
530	20240531	102400	14656400	12720	12720	12720	12720	0
531	20240531	102300	14656400	12720	12720	12720	12720	13
532	20240531	102200	14491040	12720	12720	12720	12720	0
533	20240531	102100	14491040	12720	12720	12720	12720	50
534	20240531	102000	13855040	12720	12720	12720	12720	0
535	20240531	101900	13855040	12720	12720	12720	12720	9
536	20240531	101800	13740560	12720	12720	12720	12720	0
537	20240531	101700	13740560	12720	12720	12720	12720	0
538	20240531	101600	13740560	12720	12720	12720	12720	0
539	20240531	101500	13740560	12720	12720	12720	12720	0
540	20240531	101400	13740560	12720	12720	12720	12720	0
541	20240531	101300	13740560	12720	12720	12720	12720	10
542	20240531	101200	13613360	12720	12720	12720	12720	0
543	20240531	101100	13613360	12720	12720	12720	12720	0
544	20240531	101000	13613360	12720	12700	12720	12700	3
545	20240531	100900	13575230	12720	12720	12720	12720	0
546	20240531	100800	13575230	12720	12720	12720	12720	0
547	20240531	100700	13575230	12720	12720	12720	12720	0
548	20240531	100600	13575230	12720	12720	12720	12720	0
549	20240531	100500	13575230	12720	12720	12720	12720	0
550	20240531	100400	13575230	12720	12720	12720	12720	0
551	20240531	100300	13575230	12720	12720	12740	12720	32
552	20240531	100200	13168170	12740	12700	12740	12700	90
553	20240531	100100	12023470	12730	12700	12730	12700	10
554	20240531	100000	11896360	12720	12700	12720	12700	7
555	20240531	095900	11807420	12690	12690	12690	12690	0
556	20240531	095800	11807420	12690	12690	12690	12690	0
557	20240531	095700	11807420	12690	12690	12690	12690	0
558	20240531	095600	11807420	12690	12690	12690	12690	0
559	20240531	095500	11807420	12690	12690	12690	12690	0
560	20240531	095400	11807420	12690	12690	12690	12690	30
561	20240531	095300	11426720	12680	12680	12680	12680	0
562	20240531	095200	11426720	12680	12680	12680	12680	36
563	20240531	095100	10970240	12700	12700	12700	12700	0
564	20240531	095000	10970240	12700	12700	12700	12700	0
565	20240531	094900	10970240	12700	12700	12700	12700	0
566	20240531	094800	10970240	12700	12700	12700	12700	0
567	20240531	094700	10970240	12700	12700	12700	12700	0
568	20240531	094600	10970240	12700	12700	12700	12700	0
569	20240531	094500	10970240	12700	12700	12700	12700	0
570	20240531	094400	10970240	12700	12700	12700	12700	0
571	20240531	094300	10970240	12700	12700	12700	12700	1
572	20240531	094200	10957540	12700	12700	12700	12700	0
573	20240531	094100	10957540	12700	12700	12700	12700	0
574	20240531	094000	10957540	12700	12700	12700	12700	0
575	20240531	093900	10957540	12700	12700	12700	12700	1
576	20240531	093800	10944840	12710	12720	12740	12710	45
577	20240531	093700	10372620	12740	12720	12740	12710	75
578	20240531	093600	9419270	12740	12720	12740	12720	6
579	20240531	093500	9342890	12740	12720	12740	12720	12
580	20240531	093400	9190220	12740	12720	12740	12720	42
581	20240531	093300	8655960	12720	12720	12720	12720	11
582	20240531	093200	8516040	12720	12720	12720	12720	0
583	20240531	093100	8516040	12720	12720	12720	12720	0
584	20240531	093000	8516040	12720	12720	12720	12720	0
585	20240531	092900	8516040	12720	12720	12720	12720	0
586	20240531	092800	8516040	12720	12720	12720	12720	0
587	20240531	092700	8516040	12720	12720	12720	12720	0
588	20240531	092600	8516040	12720	12720	12720	12720	0
589	20240531	092500	8516040	12720	12720	12720	12720	0
590	20240531	092400	8516040	12720	12720	12720	12720	0
591	20240531	092300	8516040	12720	12720	12720	12720	0
592	20240531	092200	8516040	12720	12720	12720	12720	0
593	20240531	092100	8516040	12720	12720	12720	12720	0
594	20240531	092000	8516040	12720	12680	12720	12680	23
595	20240531	091900	8223620	12710	12670	12710	12670	61
596	20240531	091800	7450710	12670	12670	12670	12670	0
597	20240531	091700	7450710	12670	12670	12670	12670	0
598	20240531	091600	7450710	12670	12670	12670	12670	0
599	20240531	091500	7450710	12670	12670	12670	12670	319
600	20240531	091400	3408980	12670	12670	12670	12670	40
601	20240531	091300	2902180	12670	12670	12670	12670	0
602	20240531	091200	2902180	12670	12670	12670	12670	30
603	20240531	091100	2522080	12670	12670	12670	12670	60
604	20240531	091000	1761880	12660	12660	12660	12660	0
605	20240531	090900	1761880	12660	12660	12660	12660	30
606	20240531	090800	1382080	12710	12710	12710	12710	0
607	20240531	090700	1382080	12710	12710	12710	12710	0
608	20240531	090600	1382080	12710	12710	12710	12710	4
609	20240531	090500	1331240	12710	12710	12710	12710	40
610	20240531	090400	822840	12640	12640	12640	12640	0
611	20240531	090300	822840	12640	12640	12640	12640	0
612	20240531	090200	822840	12640	12640	12640	12640	0
613	20240531	090100	822840	12640	12670	12670	12640	48
614	20240531	090000	215560	12680	12680	12680	12680	17