KissMeData/033310/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191700	52231330	2705	2705	2705	2705	563
3	20240531	191600	52231330	2705	2705	2705	2705	0
4	20240531	191500	52231330	2705	2705	2705	2705	0
5	20240531	191400	52231330	2705	2705	2705	2705	0
6	20240531	191300	52231330	2705	2705	2705	2705	0
7	20240531	191200	52231330	2705	2705	2705	2705	0
8	20240531	191100	52231330	2705	2705	2705	2705	0
9	20240531	191000	52231330	2705	2705	2705	2705	0
10	20240531	190900	52231330	2705	2705	2705	2705	0
11	20240531	190800	52231330	2705	2705	2705	2705	0
12	20240531	190700	52231330	2705	2705	2705	2705	0
13	20240531	190600	52231330	2705	2705	2705	2705	0
14	20240531	190500	52231330	2705	2705	2705	2705	0
15	20240531	190400	52231330	2705	2705	2705	2705	0
16	20240531	190300	52231330	2705	2705	2705	2705	0
17	20240531	190200	52231330	2705	2705	2705	2705	0
18	20240531	190100	52231330	2705	2705	2705	2705	0
19	20240531	190000	52231330	2705	2705	2705	2705	0
20	20240531	185900	52231330	2705	2705	2705	2705	0
21	20240531	185800	52231330	2705	2705	2705	2705	0
22	20240531	185700	52231330	2705	2705	2705	2705	0
23	20240531	185600	52231330	2705	2705	2705	2705	0
24	20240531	185500	52231330	2705	2705	2705	2705	0
25	20240531	185400	52231330	2705	2705	2705	2705	0
26	20240531	185300	52231330	2705	2705	2705	2705	0
27	20240531	185200	52231330	2705	2705	2705	2705	0
28	20240531	185100	52231330	2705	2705	2705	2705	0
29	20240531	185000	52231330	2705	2705	2705	2705	0
30	20240531	184900	52231330	2705	2705	2705	2705	0
31	20240531	184800	52231330	2705	2705	2705	2705	0
32	20240531	184700	52231330	2705	2705	2705	2705	563
33	20240531	184600	52231330	2705	2705	2705	2705	0
34	20240531	184500	52231330	2705	2705	2705	2705	0
35	20240531	184400	52231330	2705	2705	2705	2705	0
36	20240531	184300	52231330	2705	2705	2705	2705	0
37	20240531	184200	52231330	2705	2705	2705	2705	0
38	20240531	184100	52231330	2705	2705	2705	2705	0
39	20240531	184000	52231330	2705	2705	2705	2705	0
40	20240531	183900	52231330	2705	2705	2705	2705	0
41	20240531	183800	52231330	2705	2705	2705	2705	0
42	20240531	183700	52231330	2705	2705	2705	2705	0
43	20240531	183600	52231330	2705	2705	2705	2705	0
44	20240531	183500	52231330	2705	2705	2705	2705	0
45	20240531	183400	52231330	2705	2705	2705	2705	0
46	20240531	183300	52231330	2705	2705	2705	2705	0
47	20240531	183200	52231330	2705	2705	2705	2705	0
48	20240531	183100	52231330	2705	2705	2705	2705	0
49	20240531	183000	52231330	2705	2705	2705	2705	0
50	20240531	182900	52231330	2705	2705	2705	2705	0
51	20240531	182800	52231330	2705	2705	2705	2705	0
52	20240531	182700	52231330	2705	2705	2705	2705	0
53	20240531	182600	52231330	2705	2705	2705	2705	0
54	20240531	182500	52231330	2705	2705	2705	2705	0
55	20240531	182400	52231330	2705	2705	2705	2705	0
56	20240531	182300	52231330	2705	2705	2705	2705	0
57	20240531	182200	52231330	2705	2705	2705	2705	0
58	20240531	182100	52231330	2705	2705	2705	2705	0
59	20240531	182000	52231330	2705	2705	2705	2705	0
60	20240531	181900	52231330	2705	2705	2705	2705	0
61	20240531	181800	52231330	2705	2705	2705	2705	0
62	20240531	181700	52231330	2705	2705	2705	2705	563
63	20240531	181600	52231330	2705	2705	2705	2705	0
64	20240531	181500	52231330	2705	2705	2705	2705	0
65	20240531	181400	52231330	2705	2705	2705	2705	0
66	20240531	181300	52231330	2705	2705	2705	2705	0
67	20240531	181200	52231330	2705	2705	2705	2705	0
68	20240531	181100	52231330	2705	2705	2705	2705	0
69	20240531	181000	52231330	2705	2705	2705	2705	0
70	20240531	180900	52231330	2705	2705	2705	2705	0
71	20240531	180800	52231330	2705	2705	2705	2705	0
72	20240531	180700	52231330	2705	2705	2705	2705	0
73	20240531	180600	52231330	2705	2705	2705	2705	0
74	20240531	180500	52231330	2705	2705	2705	2705	0
75	20240531	180400	52231330	2705	2705	2705	2705	0
76	20240531	180300	52231330	2705	2705	2705	2705	0
77	20240531	180200	52231330	2705	2705	2705	2705	0
78	20240531	180100	52231330	2705	2705	2705	2705	0
79	20240531	180000	52231330	2705	2705	2705	2705	0
80	20240531	175900	52231330	2705	2705	2705	2705	0
81	20240531	175800	52231330	2705	2705	2705	2705	0
82	20240531	175700	52231330	2705	2705	2705	2705	0
83	20240531	175600	52231330	2705	2705	2705	2705	0
84	20240531	175500	52231330	2705	2705	2705	2705	0
85	20240531	175400	52231330	2705	2705	2705	2705	0
86	20240531	175300	52231330	2705	2705	2705	2705	0
87	20240531	175200	52231330	2705	2705	2705	2705	0
88	20240531	175100	52231330	2705	2705	2705	2705	0
89	20240531	175000	52231330	2705	2705	2705	2705	0
90	20240531	174900	52231330	2705	2705	2705	2705	0
91	20240531	174800	52231330	2705	2705	2705	2705	0
92	20240531	174700	52231330	2705	2705	2705	2705	563
93	20240531	174600	52231330	2705	2705	2705	2705	0
94	20240531	174500	52231330	2705	2705	2705	2705	0
95	20240531	174400	52231330	2705	2705	2705	2705	0
96	20240531	174300	52231330	2705	2705	2705	2705	0
97	20240531	174200	52231330	2705	2705	2705	2705	0
98	20240531	174100	52231330	2705	2705	2705	2705	0
99	20240531	174000	52231330	2705	2705	2705	2705	0
100	20240531	173900	52231330	2705	2705	2705	2705	0
101	20240531	173800	52231330	2705	2705	2705	2705	0
102	20240531	173700	52231330	2705	2705	2705	2705	0
103	20240531	173600	52231330	2705	2705	2705	2705	0
104	20240531	173500	52231330	2705	2705	2705	2705	0
105	20240531	173400	52231330	2705	2705	2705	2705	0
106	20240531	173300	52231330	2705	2705	2705	2705	0
107	20240531	173200	52231330	2705	2705	2705	2705	0
108	20240531	173100	52231330	2705	2705	2705	2705	0
109	20240531	173000	52231330	2705	2705	2705	2705	0
110	20240531	172900	52231330	2705	2705	2705	2705	0
111	20240531	172800	52231330	2705	2705	2705	2705	0
112	20240531	172700	52231330	2705	2705	2705	2705	0
113	20240531	172600	52231330	2705	2705	2705	2705	0
114	20240531	172500	52231330	2705	2705	2705	2705	0
115	20240531	172400	52231330	2705	2705	2705	2705	0
116	20240531	172300	52231330	2705	2705	2705	2705	0
117	20240531	172200	52231330	2705	2705	2705	2705	0
118	20240531	172100	52231330	2705	2705	2705	2705	0
119	20240531	172000	52231330	2705	2705	2705	2705	0
120	20240531	171900	52231330	2705	2705	2705	2705	0
121	20240531	171800	52231330	2705	2705	2705	2705	0
122	20240531	171700	52231330	2705	2705	2705	2705	563
123	20240531	171600	52231330	2705	2705	2705	2705	0
124	20240531	171500	52231330	2705	2705	2705	2705	0
125	20240531	171400	52231330	2705	2705	2705	2705	0
126	20240531	171300	52231330	2705	2705	2705	2705	0
127	20240531	171200	52231330	2705	2705	2705	2705	0
128	20240531	171100	52231330	2705	2705	2705	2705	0
129	20240531	171000	52231330	2705	2705	2705	2705	0
130	20240531	170900	52231330	2705	2705	2705	2705	0
131	20240531	170800	52231330	2705	2705	2705	2705	0
132	20240531	170700	52231330	2705	2705	2705	2705	0
133	20240531	170600	52231330	2705	2705	2705	2705	0
134	20240531	170500	52231330	2705	2705	2705	2705	0
135	20240531	170400	52231330	2705	2705	2705	2705	0
136	20240531	170300	52231330	2705	2705	2705	2705	0
137	20240531	170200	52231330	2705	2705	2705	2705	0
138	20240531	170100	52231330	2705	2705	2705	2705	0
139	20240531	170000	52231330	2705	2705	2705	2705	0
140	20240531	165900	52231330	2705	2705	2705	2705	0
141	20240531	165800	52231330	2705	2705	2705	2705	0
142	20240531	165700	52231330	2705	2705	2705	2705	0
143	20240531	165600	52231330	2705	2705	2705	2705	0
144	20240531	165500	52231330	2705	2705	2705	2705	0
145	20240531	165400	52231330	2705	2705	2705	2705	0
146	20240531	165300	52231330	2705	2705	2705	2705	0
147	20240531	165200	52231330	2705	2705	2705	2705	0
148	20240531	165100	52231330	2705	2705	2705	2705	0
149	20240531	165000	52231330	2705	2705	2705	2705	0
150	20240531	164900	52231330	2705	2705	2705	2705	0
151	20240531	164800	52231330	2705	2705	2705	2705	0
152	20240531	164700	52231330	2705	2705	2705	2705	563
153	20240531	164600	52231330	2705	2705	2705	2705	0
154	20240531	164500	52231330	2705	2705	2705	2705	0
155	20240531	164400	52231330	2705	2705	2705	2705	0
156	20240531	164300	52231330	2705	2705	2705	2705	0
157	20240531	164200	52231330	2705	2705	2705	2705	0
158	20240531	164100	52231330	2705	2705	2705	2705	0
159	20240531	164000	52231330	2705	2705	2705	2705	0
160	20240531	163900	52231330	2705	2705	2705	2705	0
161	20240531	163800	52231330	2705	2705	2705	2705	0
162	20240531	163700	52231330	2705	2705	2705	2705	0
163	20240531	163600	52231330	2705	2705	2705	2705	0
164	20240531	163500	52231330	2705	2705	2705	2705	0
165	20240531	163400	52231330	2705	2705	2705	2705	0
166	20240531	163300	52231330	2705	2705	2705	2705	0
167	20240531	163200	52231330	2705	2705	2705	2705	0
168	20240531	163100	52231330	2705	2705	2705	2705	0
169	20240531	163000	52231330	2705	2705	2705	2705	0
170	20240531	162900	52231330	2705	2705	2705	2705	0
171	20240531	162800	52231330	2705	2705	2705	2705	0
172	20240531	162700	52231330	2705	2705	2705	2705	0
173	20240531	162600	52231330	2705	2705	2705	2705	0
174	20240531	162500	52231330	2705	2705	2705	2705	0
175	20240531	162400	52231330	2705	2705	2705	2705	0
176	20240531	162300	52231330	2705	2705	2705	2705	0
177	20240531	162200	52231330	2705	2705	2705	2705	0
178	20240531	162100	52231330	2705	2705	2705	2705	0
179	20240531	162000	52231330	2705	2705	2705	2705	0
180	20240531	161900	52231330	2705	2705	2705	2705	0
181	20240531	161800	52231330	2705	2705	2705	2705	0
182	20240531	161700	52231330	2705	2705	2705	2705	563
183	20240531	161600	52231330	2705	2705	2705	2705	0
184	20240531	161500	52231330	2705	2705	2705	2705	0
185	20240531	161400	52231330	2705	2705	2705	2705	0
186	20240531	161300	52231330	2705	2705	2705	2705	0
187	20240531	161200	52231330	2705	2705	2705	2705	0
188	20240531	161100	52231330	2705	2705	2705	2705	0
189	20240531	161000	52231330	2705	2705	2705	2705	0
190	20240531	160900	52231330	2705	2705	2705	2705	0
191	20240531	160800	52231330	2705	2705	2705	2705	0
192	20240531	160700	52231330	2705	2705	2705	2705	0
193	20240531	160600	52231330	2705	2705	2705	2705	0
194	20240531	160500	52231330	2705	2705	2705	2705	0
195	20240531	160400	52231330	2705	2705	2705	2705	0
196	20240531	160300	52231330	2705	2705	2705	2705	0
197	20240531	160200	52231330	2705	2705	2705	2705	0
198	20240531	160100	52231330	2705	2705	2705	2705	0
199	20240531	160000	52231330	2705	2705	2705	2705	0
200	20240531	155900	52231330	2705	2705	2705	2705	0
201	20240531	155800	52231330	2705	2705	2705	2705	0
202	20240531	155700	52231330	2705	2705	2705	2705	0
203	20240531	155600	52231330	2705	2705	2705	2705	0
204	20240531	155500	52231330	2705	2705	2705	2705	0
205	20240531	155400	52231330	2705	2705	2705	2705	0
206	20240531	155300	52231330	2705	2705	2705	2705	0
207	20240531	155200	52231330	2705	2705	2705	2705	0
208	20240531	155100	52231330	2705	2705	2705	2705	0
209	20240531	155000	52231330	2705	2705	2705	2705	0
210	20240531	154900	52231330	2705	2705	2705	2705	0
211	20240531	154800	52231330	2705	2705	2705	2705	0
212	20240531	154700	52231330	2705	2705	2705	2705	563
213	20240531	154600	52231330	2705	2705	2705	2705	0
214	20240531	154500	52231330	2705	2705	2705	2705	0
215	20240531	154400	52231330	2705	2705	2705	2705	0
216	20240531	154300	52231330	2705	2705	2705	2705	0
217	20240531	154200	52231330	2705	2705	2705	2705	0
218	20240531	154100	52231330	2705	2705	2705	2705	0
219	20240531	154000	52231330	2705	2705	2705	2705	0
220	20240531	153900	52231330	2705	2705	2705	2705	0
221	20240531	153800	52231330	2705	2705	2705	2705	0
222	20240531	153700	52231330	2705	2705	2705	2705	0
223	20240531	153600	52231330	2705	2705	2705	2705	0
224	20240531	153500	52231330	2705	2705	2705	2705	0
225	20240531	153400	52231330	2705	2705	2705	2705	0
226	20240531	153300	52231330	2705	2705	2705	2705	0
227	20240531	153200	52231330	2705	2705	2705	2705	0
228	20240531	153100	52231330	2705	2705	2705	2705	0
229	20240531	153000	52231330	2705	2705	2705	2705	563
230	20240531	152900	50708415	2715	2715	2715	2715	0
231	20240531	152800	50708415	2715	2715	2715	2715	0
232	20240531	152700	50708415	2715	2715	2715	2715	0
233	20240531	152600	50708415	2715	2715	2715	2715	0
234	20240531	152500	50708415	2715	2715	2715	2715	0
235	20240531	152400	50708415	2715	2715	2715	2715	0
236	20240531	152300	50708415	2715	2715	2715	2715	0
237	20240531	152200	50708415	2715	2715	2715	2715	0
238	20240531	152100	50708415	2715	2715	2715	2715	0
239	20240531	152000	50708415	2715	2715	2715	2715	0
240	20240531	151900	50708415	2715	2715	2715	2715	1
241	20240531	151800	50705700	2705	2705	2705	2705	0
242	20240531	151700	50705700	2705	2705	2705	2705	80
243	20240531	151600	50489300	2715	2715	2715	2715	0
244	20240531	151500	50489300	2715	2715	2715	2715	0
245	20240531	151400	50489300	2715	2715	2715	2715	0
246	20240531	151300	50489300	2715	2715	2715	2715	1
247	20240531	151200	50486585	2715	2715	2715	2715	0
248	20240531	151100	50486585	2715	2710	2715	2710	379
249	20240531	151000	49459100	2715	2715	2715	2715	0
250	20240531	150900	49459100	2715	2715	2715	2715	0
251	20240531	150800	49459100	2715	2715	2715	2715	0
252	20240531	150700	49459100	2715	2715	2715	2715	0
253	20240531	150600	49459100	2715	2715	2715	2715	10
254	20240531	150500	49431950	2710	2715	2715	2710	975
255	20240531	150400	46788600	2720	2720	2720	2720	0
256	20240531	150300	46788600	2720	2720	2720	2720	0
257	20240531	150200	46788600	2720	2720	2720	2720	41
258	20240531	150100	46677080	2720	2720	2720	2720	1
259	20240531	150000	46674360	2715	2715	2715	2715	300
260	20240531	145900	45859860	2720	2720	2720	2720	0
261	20240531	145800	45859860	2720	2720	2720	2720	0
262	20240531	145700	45859860	2720	2720	2720	2720	0
263	20240531	145600	45859860	2720	2720	2720	2720	1000
264	20240531	145500	43139860	2720	2720	2720	2720	0
265	20240531	145400	43139860	2720	2720	2720	2720	0
266	20240531	145300	43139860	2720	2720	2720	2720	0
267	20240531	145200	43139860	2720	2720	2720	2720	0
268	20240531	145100	43139860	2720	2720	2720	2720	0
269	20240531	145000	43139860	2720	2720	2720	2720	0
270	20240531	144900	43139860	2720	2720	2720	2720	0
271	20240531	144800	43139860	2720	2720	2720	2720	0
272	20240531	144700	43139860	2720	2720	2720	2720	0
273	20240531	144600	43139860	2720	2720	2720	2720	5
274	20240531	144500	43126260	2720	2720	2720	2720	1
275	20240531	144400	43123540	2715	2725	2725	2715	501
276	20240531	144300	41763230	2720	2725	2725	2720	327
277	20240531	144200	40873735	2730	2730	2730	2730	0
278	20240531	144100	40873735	2730	2730	2730	2730	1000
279	20240531	144000	38143735	2730	2730	2730	2730	0
280	20240531	143900	38143735	2730	2730	2730	2730	0
281	20240531	143800	38143735	2730	2730	2730	2730	0
282	20240531	143700	38143735	2730	2730	2730	2730	0
283	20240531	143600	38143735	2730	2730	2730	2730	0
284	20240531	143500	38143735	2730	2730	2730	2730	0
285	20240531	143400	38143735	2730	2730	2730	2730	0
286	20240531	143300	38143735	2730	2730	2730	2730	0
287	20240531	143200	38143735	2730	2730	2730	2730	0
288	20240531	143100	38143735	2730	2730	2730	2730	0
289	20240531	143000	38143735	2730	2730	2730	2730	0
290	20240531	142900	38143735	2730	2730	2730	2730	0
291	20240531	142800	38143735	2730	2730	2730	2730	1
292	20240531	142700	38141005	2730	2730	2730	2730	0
293	20240531	142600	38141005	2730	2730	2730	2730	0
294	20240531	142500	38141005	2730	2730	2730	2730	0
295	20240531	142400	38141005	2730	2730	2730	2730	0
296	20240531	142300	38141005	2730	2730	2730	2730	0
297	20240531	142200	38141005	2730	2730	2730	2730	499
298	20240531	142100	36778735	2730	2730	2730	2730	1
299	20240531	142000	36776005	2720	2720	2720	2720	0
300	20240531	141900	36776005	2720	2720	2720	2720	0
301	20240531	141800	36776005	2720	2720	2720	2720	0
302	20240531	141700	36776005	2720	2720	2720	2720	0
303	20240531	141600	36776005	2720	2720	2720	2720	0
304	20240531	141500	36776005	2720	2720	2720	2720	0
305	20240531	141400	36776005	2720	2720	2720	2720	0
306	20240531	141300	36776005	2720	2720	2720	2720	0
307	20240531	141200	36776005	2720	2720	2720	2720	0
308	20240531	141100	36776005	2720	2720	2720	2720	0
309	20240531	141000	36776005	2720	2720	2720	2720	0
310	20240531	140900	36776005	2720	2720	2720	2720	0
311	20240531	140800	36776005	2720	2720	2720	2720	0
312	20240531	140700	36776005	2720	2720	2720	2720	0
313	20240531	140600	36776005	2720	2720	2720	2720	0
314	20240531	140500	36776005	2720	2720	2720	2720	0
315	20240531	140400	36776005	2720	2720	2720	2720	0
316	20240531	140300	36776005	2720	2720	2720	2720	0
317	20240531	140200	36776005	2720	2720	2720	2720	0
318	20240531	140100	36776005	2720	2720	2720	2720	0
319	20240531	140000	36776005	2720	2720	2720	2720	0
320	20240531	135900	36776005	2720	2720	2720	2720	0
321	20240531	135800	36776005	2720	2720	2720	2720	0
322	20240531	135700	36776005	2720	2720	2720	2720	0
323	20240531	135600	36776005	2720	2720	2720	2720	873
324	20240531	135500	34401445	2725	2725	2725	2725	0
325	20240531	135400	34401445	2725	2725	2725	2725	0
326	20240531	135300	34401445	2725	2725	2725	2725	127
327	20240531	135200	34055370	2720	2720	2720	2720	0
328	20240531	135100	34055370	2720	2720	2720	2720	0
329	20240531	135000	34055370	2720	2720	2720	2720	0
330	20240531	134900	34055370	2720	2720	2720	2720	0
331	20240531	134800	34055370	2720	2720	2720	2720	0
332	20240531	134700	34055370	2720	2720	2720	2720	0
333	20240531	134600	34055370	2720	2720	2720	2720	0
334	20240531	134500	34055370	2720	2720	2720	2720	0
335	20240531	134400	34055370	2720	2725	2725	2720	400
336	20240531	134300	32967270	2720	2720	2720	2720	0
337	20240531	134200	32967270	2720	2720	2720	2720	0
338	20240531	134100	32967270	2720	2720	2720	2720	0
339	20240531	134000	32967270	2720	2720	2720	2720	0
340	20240531	133900	32967270	2720	2725	2725	2720	143
341	20240531	133800	32577810	2725	2725	2725	2725	0
342	20240531	133700	32577810	2725	2725	2725	2725	0
343	20240531	133600	32577810	2725	2725	2725	2725	0
344	20240531	133500	32577810	2725	2725	2725	2725	150
345	20240531	133400	32169060	2725	2725	2725	2725	0
346	20240531	133300	32169060	2725	2725	2725	2725	282
347	20240531	133200	31400610	2735	2735	2735	2735	0
348	20240531	133100	31400610	2735	2735	2735	2735	0
349	20240531	133000	31400610	2735	2735	2735	2735	3
350	20240531	132900	31392405	2735	2735	2735	2735	0
351	20240531	132800	31392405	2735	2735	2735	2735	0
352	20240531	132700	31392405	2735	2735	2735	2735	0
353	20240531	132600	31392405	2735	2735	2735	2735	0
354	20240531	132500	31392405	2735	2735	2735	2735	0
355	20240531	132400	31392405	2735	2735	2735	2735	0
356	20240531	132300	31392405	2735	2735	2735	2735	0
357	20240531	132200	31392405	2735	2735	2735	2735	2
358	20240531	132100	31386935	2725	2725	2725	2725	10
359	20240531	132000	31359685	2740	2740	2740	2740	0
360	20240531	131900	31359685	2740	2740	2740	2740	4
361	20240531	131800	31348725	2740	2740	2740	2740	0
362	20240531	131700	31348725	2740	2740	2740	2740	0
363	20240531	131600	31348725	2740	2740	2740	2740	713
364	20240531	131500	29395105	2740	2740	2740	2740	0
365	20240531	131400	29395105	2740	2740	2740	2740	848
366	20240531	131300	27071585	2735	2735	2735	2735	1
367	20240531	131200	27068850	2740	2740	2740	2740	0
368	20240531	131100	27068850	2740	2740	2740	2740	0
369	20240531	131000	27068850	2740	2740	2740	2740	0
370	20240531	130900	27068850	2740	2740	2740	2740	0
371	20240531	130800	27068850	2740	2740	2740	2740	0
372	20240531	130700	27068850	2740	2740	2740	2740	0
373	20240531	130600	27068850	2740	2735	2740	2735	27
374	20240531	130500	26994895	2735	2735	2735	2735	0
375	20240531	130400	26994895	2735	2735	2735	2735	50
376	20240531	130300	26858145	2725	2725	2725	2725	0
377	20240531	130200	26858145	2725	2725	2725	2725	0
378	20240531	130100	26858145	2725	2725	2725	2725	0
379	20240531	130000	26858145	2725	2725	2725	2725	118
380	20240531	125900	26536595	2725	2725	2725	2725	7
381	20240531	125800	26517520	2725	2725	2725	2725	25
382	20240531	125700	26449395	2725	2725	2725	2725	0
383	20240531	125600	26449395	2725	2730	2730	2725	170
384	20240531	125500	25986045	2735	2735	2735	2735	0
385	20240531	125400	25986045	2735	2735	2735	2735	0
386	20240531	125300	25986045	2735	2735	2735	2735	0
387	20240531	125200	25986045	2735	2735	2735	2735	0
388	20240531	125100	25986045	2735	2735	2735	2735	0
389	20240531	125000	25986045	2735	2735	2735	2735	0
390	20240531	124900	25986045	2735	2735	2735	2735	0
391	20240531	124800	25986045	2735	2735	2735	2735	0
392	20240531	124700	25986045	2735	2735	2735	2735	0
393	20240531	124600	25986045	2735	2735	2735	2735	3
394	20240531	124500	25977840	2735	2735	2735	2735	0
395	20240531	124400	25977840	2735	2735	2735	2735	0
396	20240531	124300	25977840	2735	2735	2735	2735	30
397	20240531	124200	25895790	2740	2740	2740	2740	0
398	20240531	124100	25895790	2740	2740	2740	2740	0
399	20240531	124000	25895790	2740	2740	2740	2740	0
400	20240531	123900	25895790	2740	2740	2740	2740	0
401	20240531	123800	25895790	2740	2740	2740	2740	0
402	20240531	123700	25895790	2740	2740	2740	2740	0
403	20240531	123600	25895790	2740	2740	2740	2740	0
404	20240531	123500	25895790	2740	2740	2740	2740	0
405	20240531	123400	25895790	2740	2740	2740	2740	0
406	20240531	123300	25895790	2740	2740	2740	2740	0
407	20240531	123200	25895790	2740	2740	2740	2740	0
408	20240531	123100	25895790	2740	2740	2740	2740	0
409	20240531	123000	25895790	2740	2740	2740	2740	0
410	20240531	122900	25895790	2740	2740	2740	2740	0
411	20240531	122800	25895790	2740	2740	2740	2740	0
412	20240531	122700	25895790	2740	2740	2740	2740	0
413	20240531	122600	25895790	2740	2740	2740	2740	0
414	20240531	122500	25895790	2740	2740	2740	2740	0
415	20240531	122400	25895790	2740	2740	2740	2740	0
416	20240531	122300	25895790	2740	2740	2740	2740	0
417	20240531	122200	25895790	2740	2740	2740	2740	0
418	20240531	122100	25895790	2740	2740	2740	2740	0
419	20240531	122000	25895790	2740	2740	2740	2740	0
420	20240531	121900	25895790	2740	2740	2740	2740	0
421	20240531	121800	25895790	2740	2740	2740	2740	0
422	20240531	121700	25895790	2740	2740	2740	2740	0
423	20240531	121600	25895790	2740	2740	2740	2740	0
424	20240531	121500	25895790	2740	2740	2740	2740	0
425	20240531	121400	25895790	2740	2740	2740	2740	0
426	20240531	121300	25895790	2740	2740	2740	2740	0
427	20240531	121200	25895790	2740	2740	2740	2740	0
428	20240531	121100	25895790	2740	2740	2740	2740	0
429	20240531	121000	25895790	2740	2740	2740	2740	0
430	20240531	120900	25895790	2740	2740	2740	2740	0
431	20240531	120800	25895790	2740	2740	2740	2740	0
432	20240531	120700	25895790	2740	2740	2740	2740	0
433	20240531	120600	25895790	2740	2740	2740	2740	0
434	20240531	120500	25895790	2740	2740	2740	2740	0
435	20240531	120400	25895790	2740	2740	2740	2740	0
436	20240531	120300	25895790	2740	2740	2740	2740	2
437	20240531	120200	25890310	2740	2740	2740	2740	0
438	20240531	120100	25890310	2740	2740	2740	2740	0
439	20240531	120000	25890310	2740	2740	2740	2740	0
440	20240531	115900	25890310	2740	2740	2740	2740	0
441	20240531	115800	25890310	2740	2740	2740	2740	0
442	20240531	115700	25890310	2740	2740	2740	2740	0
443	20240531	115600	25890310	2740	2740	2740	2740	0
444	20240531	115500	25890310	2740	2740	2740	2740	0
445	20240531	115400	25890310	2740	2740	2740	2740	0
446	20240531	115300	25890310	2740	2740	2740	2740	0
447	20240531	115200	25890310	2740	2740	2740	2740	0
448	20240531	115100	25890310	2740	2740	2740	2740	0
449	20240531	115000	25890310	2740	2740	2740	2740	0
450	20240531	114900	25890310	2740	2740	2740	2740	0
451	20240531	114800	25890310	2740	2740	2740	2740	0
452	20240531	114700	25890310	2740	2740	2740	2740	0
453	20240531	114600	25890310	2740	2740	2740	2740	59
454	20240531	114500	25728650	2740	2740	2740	2740	0
455	20240531	114400	25728650	2740	2740	2740	2740	0
456	20240531	114300	25728650	2740	2740	2740	2740	0
457	20240531	114200	25728650	2740	2740	2740	2740	0
458	20240531	114100	25728650	2740	2740	2740	2740	0
459	20240531	114000	25728650	2740	2740	2740	2740	0
460	20240531	113900	25728650	2740	2740	2740	2740	0
461	20240531	113800	25728650	2740	2740	2740	2740	0
462	20240531	113700	25728650	2740	2740	2740	2740	0
463	20240531	113600	25728650	2740	2740	2740	2740	0
464	20240531	113500	25728650	2740	2740	2740	2740	0
465	20240531	113400	25728650	2740	2740	2740	2740	0
466	20240531	113300	25728650	2740	2740	2740	2740	0
467	20240531	113200	25728650	2740	2740	2740	2740	0
468	20240531	113100	25728650	2740	2740	2740	2740	1
469	20240531	113000	25725910	2740	2740	2740	2740	0
470	20240531	112900	25725910	2740	2740	2740	2740	0
471	20240531	112800	25725910	2740	2740	2740	2740	0
472	20240531	112700	25725910	2740	2740	2740	2740	0
473	20240531	112600	25725910	2740	2740	2740	2740	0
474	20240531	112500	25725910	2740	2740	2740	2740	0
475	20240531	112400	25725910	2740	2740	2740	2740	0
476	20240531	112300	25725910	2740	2740	2740	2740	0
477	20240531	112200	25725910	2740	2740	2740	2740	0
478	20240531	112100	25725910	2740	2740	2740	2740	0
479	20240531	112000	25725910	2740	2740	2740	2740	0
480	20240531	111900	25725910	2740	2740	2740	2740	0
481	20240531	111800	25725910	2740	2740	2740	2740	0
482	20240531	111700	25725910	2740	2740	2740	2740	0
483	20240531	111600	25725910	2740	2740	2740	2740	0
484	20240531	111500	25725910	2740	2740	2740	2740	0
485	20240531	111400	25725910	2740	2740	2740	2740	0
486	20240531	111300	25725910	2740	2740	2740	2740	0
487	20240531	111200	25725910	2740	2740	2740	2740	0
488	20240531	111100	25725910	2740	2740	2740	2740	0
489	20240531	111000	25725910	2740	2740	2740	2740	0
490	20240531	110900	25725910	2740	2740	2740	2740	0
491	20240531	110800	25725910	2740	2740	2740	2740	0
492	20240531	110700	25725910	2740	2740	2740	2740	0
493	20240531	110600	25725910	2740	2740	2740	2740	0
494	20240531	110500	25725910	2740	2740	2740	2740	0
495	20240531	110400	25725910	2740	2740	2740	2740	0
496	20240531	110300	25725910	2740	2740	2740	2740	0
497	20240531	110200	25725910	2740	2740	2740	2740	0
498	20240531	110100	25725910	2740	2740	2740	2740	0
499	20240531	110000	25725910	2740	2740	2740	2740	0
500	20240531	105900	25725910	2740	2740	2740	2740	0
501	20240531	105800	25725910	2740	2740	2740	2740	0
502	20240531	105700	25725910	2740	2740	2740	2740	0
503	20240531	105600	25725910	2740	2740	2740	2740	0
504	20240531	105500	25725910	2740	2740	2740	2740	0
505	20240531	105400	25725910	2740	2740	2740	2740	100
506	20240531	105300	25451910	2740	2740	2740	2740	0
507	20240531	105200	25451910	2740	2740	2740	2740	1
508	20240531	105100	25449170	2740	2740	2740	2740	22
509	20240531	105000	25388890	2740	2740	2740	2740	0
510	20240531	104900	25388890	2740	2740	2740	2740	0
511	20240531	104800	25388890	2740	2740	2740	2740	0
512	20240531	104700	25388890	2740	2740	2740	2740	0
513	20240531	104600	25388890	2740	2740	2740	2740	0
514	20240531	104500	25388890	2740	2740	2740	2740	0
515	20240531	104400	25388890	2740	2740	2740	2740	0
516	20240531	104300	25388890	2740	2740	2740	2740	0
517	20240531	104200	25388890	2740	2740	2740	2740	1300
518	20240531	104100	21826890	2740	2740	2740	2740	0
519	20240531	104000	21826890	2740	2740	2740	2740	0
520	20240531	103900	21826890	2740	2740	2740	2740	0
521	20240531	103800	21826890	2740	2740	2740	2740	0
522	20240531	103700	21826890	2740	2740	2740	2740	0
523	20240531	103600	21826890	2740	2740	2740	2740	0
524	20240531	103500	21826890	2740	2740	2740	2740	57
525	20240531	103400	21670710	2740	2740	2740	2740	0
526	20240531	103300	21670710	2740	2740	2740	2740	1
527	20240531	103200	21667970	2740	2740	2740	2740	0
528	20240531	103100	21667970	2740	2740	2740	2740	1
529	20240531	103000	21665230	2715	2715	2715	2715	0
530	20240531	102900	21665230	2715	2715	2715	2715	0
531	20240531	102800	21665230	2715	2715	2715	2715	0
532	20240531	102700	21665230	2715	2715	2715	2715	0
533	20240531	102600	21665230	2715	2715	2715	2715	0
534	20240531	102500	21665230	2715	2715	2715	2715	0
535	20240531	102400	21665230	2715	2730	2730	2715	402
536	20240531	102300	20571715	2710	2710	2710	2710	0
537	20240531	102200	20571715	2710	2730	2730	2710	3402
538	20240531	102100	11333545	2745	2745	2745	2745	0
539	20240531	102000	11333545	2745	2745	2745	2745	0
540	20240531	101900	11333545	2745	2745	2745	2745	0
541	20240531	101800	11333545	2745	2745	2745	2745	0
542	20240531	101700	11333545	2745	2745	2745	2745	0
543	20240531	101600	11333545	2745	2745	2745	2745	0
544	20240531	101500	11333545	2745	2745	2745	2745	0
545	20240531	101400	11333545	2745	2745	2745	2745	0
546	20240531	101300	11333545	2745	2745	2745	2745	0
547	20240531	101200	11333545	2745	2745	2745	2745	50
548	20240531	101100	11196295	2725	2725	2725	2725	0
549	20240531	101000	11196295	2725	2725	2725	2725	0
550	20240531	100900	11196295	2725	2725	2725	2725	0
551	20240531	100800	11196295	2725	2725	2725	2725	0
552	20240531	100700	11196295	2725	2725	2725	2725	0
553	20240531	100600	11196295	2725	2725	2725	2725	0
554	20240531	100500	11196295	2725	2725	2725	2725	0
555	20240531	100400	11196295	2725	2730	2730	2725	2000
556	20240531	100300	5745255	2745	2745	2745	2745	0
557	20240531	100200	5745255	2745	2745	2745	2745	0
558	20240531	100100	5745255	2745	2745	2745	2745	4
559	20240531	100000	5734275	2745	2745	2745	2745	0
560	20240531	095900	5734275	2745	2745	2745	2745	0
561	20240531	095800	5734275	2745	2745	2745	2745	6
562	20240531	095700	5717805	2745	2745	2745	2745	0
563	20240531	095600	5717805	2745	2745	2745	2745	5
564	20240531	095500	5704080	2730	2730	2730	2730	101
565	20240531	095400	5428350	2730	2730	2730	2730	0
566	20240531	095300	5428350	2730	2730	2730	2730	0
567	20240531	095200	5428350	2730	2730	2730	2730	0
568	20240531	095100	5428350	2730	2730	2730	2730	0
569	20240531	095000	5428350	2730	2730	2730	2730	0
570	20240531	094900	5428350	2730	2730	2730	2730	0
571	20240531	094800	5428350	2730	2730	2730	2730	280
572	20240531	094700	4663950	2725	2725	2725	2725	0
573	20240531	094600	4663950	2725	2725	2725	2725	0
574	20240531	094500	4663950	2725	2735	2735	2725	450
575	20240531	094400	3435720	2740	2740	2740	2740	20
576	20240531	094300	3380920	2740	2740	2740	2740	0
577	20240531	094200	3380920	2740	2740	2740	2740	0
578	20240531	094100	3380920	2740	2740	2740	2740	26
579	20240531	094000	3309680	2740	2740	2740	2740	0
580	20240531	093900	3309680	2740	2740	2740	2740	0
581	20240531	093800	3309680	2740	2740	2740	2740	0
582	20240531	093700	3309680	2740	2740	2740	2740	0
583	20240531	093600	3309680	2740	2740	2740	2740	1
584	20240531	093500	3306940	2740	2740	2740	2740	0
585	20240531	093400	3306940	2740	2740	2740	2740	0
586	20240531	093300	3306940	2740	2740	2740	2740	0
587	20240531	093200	3306940	2740	2740	2740	2740	0
588	20240531	093100	3306940	2740	2740	2740	2740	0
589	20240531	093000	3306940	2740	2740	2740	2740	0
590	20240531	092900	3306940	2740	2740	2740	2740	19
591	20240531	092800	3254880	2740	2740	2740	2740	0
592	20240531	092700	3254880	2740	2740	2740	2740	0
593	20240531	092600	3254880	2740	2740	2740	2740	350
594	20240531	092500	2295880	2740	2740	2740	2740	0
595	20240531	092400	2295880	2740	2740	2740	2740	68
596	20240531	092300	2109560	2740	2740	2740	2740	0
597	20240531	092200	2109560	2740	2740	2740	2740	0
598	20240531	092100	2109560	2740	2740	2740	2740	0
599	20240531	092000	2109560	2740	2740	2740	2740	0
600	20240531	091900	2109560	2740	2740	2740	2740	0
601	20240531	091800	2109560	2740	2740	2740	2740	0
602	20240531	091700	2109560	2740	2740	2740	2740	0
603	20240531	091600	2109560	2740	2740	2740	2740	0
604	20240531	091500	2109560	2740	2740	2740	2740	0
605	20240531	091400	2109560	2740	2740	2740	2740	1
606	20240531	091300	2106820	2725	2725	2725	2725	0
607	20240531	091200	2106820	2725	2725	2725	2725	0
608	20240531	091100	2106820	2725	2725	2725	2725	0
609	20240531	091000	2106820	2725	2725	2725	2725	230
610	20240531	090900	1480070	2725	2725	2725	2725	0
611	20240531	090800	1480070	2725	2725	2725	2725	0
612	20240531	090700	1480070	2725	2725	2725	2725	0
613	20240531	090600	1480070	2725	2725	2725	2725	0
614	20240531	090500	1480070	2725	2725	2725	2725	0
615	20240531	090400	1480070	2725	2725	2725	2725	1
616	20240531	090300	1477345	2730	2730	2730	2730	0
617	20240531	090200	1477345	2730	2730	2730	2730	176
618	20240531	090100	996865	2730	2730	2730	2730	35
619	20240531	090000	901315	2735	2740	2740	2735	329