KissMeData/046940/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193000	32884770	2935	2935	2935	2935	57
3	20240531	192900	32884770	2935	2935	2935	2935	0
4	20240531	192800	32884770	2935	2935	2935	2935	0
5	20240531	192700	32884770	2935	2935	2935	2935	0
6	20240531	192600	32884770	2935	2935	2935	2935	0
7	20240531	192500	32884770	2935	2935	2935	2935	0
8	20240531	192400	32884770	2935	2935	2935	2935	0
9	20240531	192300	32884770	2935	2935	2935	2935	0
10	20240531	192200	32884770	2935	2935	2935	2935	0
11	20240531	192100	32884770	2935	2935	2935	2935	0
12	20240531	192000	32884770	2935	2935	2935	2935	0
13	20240531	191900	32884770	2935	2935	2935	2935	0
14	20240531	191800	32884770	2935	2935	2935	2935	0
15	20240531	191700	32884770	2935	2935	2935	2935	0
16	20240531	191600	32884770	2935	2935	2935	2935	0
17	20240531	191500	32884770	2935	2935	2935	2935	0
18	20240531	191400	32884770	2935	2935	2935	2935	0
19	20240531	191300	32884770	2935	2935	2935	2935	0
20	20240531	191200	32884770	2935	2935	2935	2935	0
21	20240531	191100	32884770	2935	2935	2935	2935	0
22	20240531	191000	32884770	2935	2935	2935	2935	0
23	20240531	190900	32884770	2935	2935	2935	2935	0
24	20240531	190800	32884770	2935	2935	2935	2935	0
25	20240531	190700	32884770	2935	2935	2935	2935	0
26	20240531	190600	32884770	2935	2935	2935	2935	0
27	20240531	190500	32884770	2935	2935	2935	2935	0
28	20240531	190400	32884770	2935	2935	2935	2935	0
29	20240531	190300	32884770	2935	2935	2935	2935	0
30	20240531	190200	32884770	2935	2935	2935	2935	0
31	20240531	190100	32884770	2935	2935	2935	2935	0
32	20240531	190000	32884770	2935	2935	2935	2935	57
33	20240531	185900	32884770	2935	2935	2935	2935	0
34	20240531	185800	32884770	2935	2935	2935	2935	0
35	20240531	185700	32884770	2935	2935	2935	2935	0
36	20240531	185600	32884770	2935	2935	2935	2935	0
37	20240531	185500	32884770	2935	2935	2935	2935	0
38	20240531	185400	32884770	2935	2935	2935	2935	0
39	20240531	185300	32884770	2935	2935	2935	2935	0
40	20240531	185200	32884770	2935	2935	2935	2935	0
41	20240531	185100	32884770	2935	2935	2935	2935	0
42	20240531	185000	32884770	2935	2935	2935	2935	0
43	20240531	184900	32884770	2935	2935	2935	2935	0
44	20240531	184800	32884770	2935	2935	2935	2935	0
45	20240531	184700	32884770	2935	2935	2935	2935	0
46	20240531	184600	32884770	2935	2935	2935	2935	0
47	20240531	184500	32884770	2935	2935	2935	2935	0
48	20240531	184400	32884770	2935	2935	2935	2935	0
49	20240531	184300	32884770	2935	2935	2935	2935	0
50	20240531	184200	32884770	2935	2935	2935	2935	0
51	20240531	184100	32884770	2935	2935	2935	2935	0
52	20240531	184000	32884770	2935	2935	2935	2935	0
53	20240531	183900	32884770	2935	2935	2935	2935	0
54	20240531	183800	32884770	2935	2935	2935	2935	0
55	20240531	183700	32884770	2935	2935	2935	2935	0
56	20240531	183600	32884770	2935	2935	2935	2935	0
57	20240531	183500	32884770	2935	2935	2935	2935	0
58	20240531	183400	32884770	2935	2935	2935	2935	0
59	20240531	183300	32884770	2935	2935	2935	2935	0
60	20240531	183200	32884770	2935	2935	2935	2935	0
61	20240531	183100	32884770	2935	2935	2935	2935	0
62	20240531	183000	32884770	2935	2935	2935	2935	57
63	20240531	182900	32884770	2935	2935	2935	2935	0
64	20240531	182800	32884770	2935	2935	2935	2935	0
65	20240531	182700	32884770	2935	2935	2935	2935	0
66	20240531	182600	32884770	2935	2935	2935	2935	0
67	20240531	182500	32884770	2935	2935	2935	2935	0
68	20240531	182400	32884770	2935	2935	2935	2935	0
69	20240531	182300	32884770	2935	2935	2935	2935	0
70	20240531	182200	32884770	2935	2935	2935	2935	0
71	20240531	182100	32884770	2935	2935	2935	2935	0
72	20240531	182000	32884770	2935	2935	2935	2935	0
73	20240531	181900	32884770	2935	2935	2935	2935	0
74	20240531	181800	32884770	2935	2935	2935	2935	0
75	20240531	181700	32884770	2935	2935	2935	2935	0
76	20240531	181600	32884770	2935	2935	2935	2935	0
77	20240531	181500	32884770	2935	2935	2935	2935	0
78	20240531	181400	32884770	2935	2935	2935	2935	0
79	20240531	181300	32884770	2935	2935	2935	2935	0
80	20240531	181200	32884770	2935	2935	2935	2935	0
81	20240531	181100	32884770	2935	2935	2935	2935	0
82	20240531	181000	32884770	2935	2935	2935	2935	0
83	20240531	180900	32884770	2935	2935	2935	2935	0
84	20240531	180800	32884770	2935	2935	2935	2935	0
85	20240531	180700	32884770	2935	2935	2935	2935	0
86	20240531	180600	32884770	2935	2935	2935	2935	0
87	20240531	180500	32884770	2935	2935	2935	2935	0
88	20240531	180400	32884770	2935	2935	2935	2935	0
89	20240531	180300	32884770	2935	2935	2935	2935	0
90	20240531	180200	32884770	2935	2935	2935	2935	0
91	20240531	180100	32884770	2935	2935	2935	2935	0
92	20240531	180000	32884770	2935	2935	2935	2935	57
93	20240531	175900	32884770	2935	2935	2935	2935	0
94	20240531	175800	32884770	2935	2935	2935	2935	0
95	20240531	175700	32884770	2935	2935	2935	2935	0
96	20240531	175600	32884770	2935	2935	2935	2935	0
97	20240531	175500	32884770	2935	2935	2935	2935	0
98	20240531	175400	32884770	2935	2935	2935	2935	0
99	20240531	175300	32884770	2935	2935	2935	2935	0
100	20240531	175200	32884770	2935	2935	2935	2935	0
101	20240531	175100	32884770	2935	2935	2935	2935	0
102	20240531	175000	32884770	2935	2935	2935	2935	0
103	20240531	174900	32884770	2935	2935	2935	2935	0
104	20240531	174800	32884770	2935	2935	2935	2935	0
105	20240531	174700	32884770	2935	2935	2935	2935	0
106	20240531	174600	32884770	2935	2935	2935	2935	0
107	20240531	174500	32884770	2935	2935	2935	2935	0
108	20240531	174400	32884770	2935	2935	2935	2935	0
109	20240531	174300	32884770	2935	2935	2935	2935	0
110	20240531	174200	32884770	2935	2935	2935	2935	0
111	20240531	174100	32884770	2935	2935	2935	2935	0
112	20240531	174000	32884770	2935	2935	2935	2935	0
113	20240531	173900	32884770	2935	2935	2935	2935	0
114	20240531	173800	32884770	2935	2935	2935	2935	0
115	20240531	173700	32884770	2935	2935	2935	2935	0
116	20240531	173600	32884770	2935	2935	2935	2935	0
117	20240531	173500	32884770	2935	2935	2935	2935	0
118	20240531	173400	32884770	2935	2935	2935	2935	0
119	20240531	173300	32884770	2935	2935	2935	2935	0
120	20240531	173200	32884770	2935	2935	2935	2935	0
121	20240531	173100	32884770	2935	2935	2935	2935	0
122	20240531	173000	32884770	2935	2935	2935	2935	57
123	20240531	172900	32884770	2935	2935	2935	2935	0
124	20240531	172800	32884770	2935	2935	2935	2935	0
125	20240531	172700	32884770	2935	2935	2935	2935	0
126	20240531	172600	32884770	2935	2935	2935	2935	0
127	20240531	172500	32884770	2935	2935	2935	2935	0
128	20240531	172400	32884770	2935	2935	2935	2935	0
129	20240531	172300	32884770	2935	2935	2935	2935	0
130	20240531	172200	32884770	2935	2935	2935	2935	0
131	20240531	172100	32884770	2935	2935	2935	2935	0
132	20240531	172000	32884770	2935	2935	2935	2935	0
133	20240531	171900	32884770	2935	2935	2935	2935	0
134	20240531	171800	32884770	2935	2935	2935	2935	0
135	20240531	171700	32884770	2935	2935	2935	2935	0
136	20240531	171600	32884770	2935	2935	2935	2935	0
137	20240531	171500	32884770	2935	2935	2935	2935	0
138	20240531	171400	32884770	2935	2935	2935	2935	0
139	20240531	171300	32884770	2935	2935	2935	2935	0
140	20240531	171200	32884770	2935	2935	2935	2935	0
141	20240531	171100	32884770	2935	2935	2935	2935	0
142	20240531	171000	32884770	2935	2935	2935	2935	0
143	20240531	170900	32884770	2935	2935	2935	2935	0
144	20240531	170800	32884770	2935	2935	2935	2935	0
145	20240531	170700	32884770	2935	2935	2935	2935	0
146	20240531	170600	32884770	2935	2935	2935	2935	0
147	20240531	170500	32884770	2935	2935	2935	2935	0
148	20240531	170400	32884770	2935	2935	2935	2935	0
149	20240531	170300	32884770	2935	2935	2935	2935	0
150	20240531	170200	32884770	2935	2935	2935	2935	0
151	20240531	170100	32884770	2935	2935	2935	2935	0
152	20240531	170000	32884770	2935	2935	2935	2935	57
153	20240531	165900	32884770	2935	2935	2935	2935	0
154	20240531	165800	32884770	2935	2935	2935	2935	0
155	20240531	165700	32884770	2935	2935	2935	2935	0
156	20240531	165600	32884770	2935	2935	2935	2935	0
157	20240531	165500	32884770	2935	2935	2935	2935	0
158	20240531	165400	32884770	2935	2935	2935	2935	0
159	20240531	165300	32884770	2935	2935	2935	2935	0
160	20240531	165200	32884770	2935	2935	2935	2935	0
161	20240531	165100	32884770	2935	2935	2935	2935	0
162	20240531	165000	32884770	2935	2935	2935	2935	0
163	20240531	164900	32884770	2935	2935	2935	2935	0
164	20240531	164800	32884770	2935	2935	2935	2935	0
165	20240531	164700	32884770	2935	2935	2935	2935	0
166	20240531	164600	32884770	2935	2935	2935	2935	0
167	20240531	164500	32884770	2935	2935	2935	2935	0
168	20240531	164400	32884770	2935	2935	2935	2935	0
169	20240531	164300	32884770	2935	2935	2935	2935	0
170	20240531	164200	32884770	2935	2935	2935	2935	0
171	20240531	164100	32884770	2935	2935	2935	2935	0
172	20240531	164000	32884770	2935	2935	2935	2935	0
173	20240531	163900	32884770	2935	2935	2935	2935	0
174	20240531	163800	32884770	2935	2935	2935	2935	0
175	20240531	163700	32884770	2935	2935	2935	2935	0
176	20240531	163600	32884770	2935	2935	2935	2935	0
177	20240531	163500	32884770	2935	2935	2935	2935	0
178	20240531	163400	32884770	2935	2935	2935	2935	0
179	20240531	163300	32884770	2935	2935	2935	2935	0
180	20240531	163200	32884770	2935	2935	2935	2935	0
181	20240531	163100	32884770	2935	2935	2935	2935	0
182	20240531	163000	32884770	2935	2935	2935	2935	57
183	20240531	162900	32884770	2935	2935	2935	2935	0
184	20240531	162800	32884770	2935	2935	2935	2935	0
185	20240531	162700	32884770	2935	2935	2935	2935	0
186	20240531	162600	32884770	2935	2935	2935	2935	0
187	20240531	162500	32884770	2935	2935	2935	2935	0
188	20240531	162400	32884770	2935	2935	2935	2935	0
189	20240531	162300	32884770	2935	2935	2935	2935	0
190	20240531	162200	32884770	2935	2935	2935	2935	0
191	20240531	162100	32884770	2935	2935	2935	2935	0
192	20240531	162000	32884770	2935	2935	2935	2935	0
193	20240531	161900	32884770	2935	2935	2935	2935	0
194	20240531	161800	32884770	2935	2935	2935	2935	0
195	20240531	161700	32884770	2935	2935	2935	2935	0
196	20240531	161600	32884770	2935	2935	2935	2935	0
197	20240531	161500	32884770	2935	2935	2935	2935	0
198	20240531	161400	32884770	2935	2935	2935	2935	0
199	20240531	161300	32884770	2935	2935	2935	2935	0
200	20240531	161200	32884770	2935	2935	2935	2935	0
201	20240531	161100	32884770	2935	2935	2935	2935	0
202	20240531	161000	32884770	2935	2935	2935	2935	0
203	20240531	160900	32884770	2935	2935	2935	2935	0
204	20240531	160800	32884770	2935	2935	2935	2935	0
205	20240531	160700	32884770	2935	2935	2935	2935	0
206	20240531	160600	32884770	2935	2935	2935	2935	0
207	20240531	160500	32884770	2935	2935	2935	2935	0
208	20240531	160400	32884770	2935	2935	2935	2935	0
209	20240531	160300	32884770	2935	2935	2935	2935	0
210	20240531	160200	32884770	2935	2935	2935	2935	0
211	20240531	160100	32884770	2935	2935	2935	2935	0
212	20240531	160000	32884770	2935	2935	2935	2935	57
213	20240531	155900	32884770	2935	2935	2935	2935	0
214	20240531	155800	32884770	2935	2935	2935	2935	0
215	20240531	155700	32884770	2935	2935	2935	2935	0
216	20240531	155600	32884770	2935	2935	2935	2935	0
217	20240531	155500	32884770	2935	2935	2935	2935	0
218	20240531	155400	32884770	2935	2935	2935	2935	0
219	20240531	155300	32884770	2935	2935	2935	2935	0
220	20240531	155200	32884770	2935	2935	2935	2935	0
221	20240531	155100	32884770	2935	2935	2935	2935	0
222	20240531	155000	32884770	2935	2935	2935	2935	0
223	20240531	154900	32884770	2935	2935	2935	2935	0
224	20240531	154800	32884770	2935	2935	2935	2935	0
225	20240531	154700	32884770	2935	2935	2935	2935	0
226	20240531	154600	32884770	2935	2935	2935	2935	0
227	20240531	154500	32884770	2935	2935	2935	2935	0
228	20240531	154400	32884770	2935	2935	2935	2935	0
229	20240531	154300	32884770	2935	2935	2935	2935	0
230	20240531	154200	32884770	2935	2935	2935	2935	0
231	20240531	154100	32884770	2935	2935	2935	2935	0
232	20240531	154000	32884770	2935	2935	2935	2935	0
233	20240531	153900	32884770	2935	2935	2935	2935	0
234	20240531	153800	32884770	2935	2935	2935	2935	0
235	20240531	153700	32884770	2935	2935	2935	2935	0
236	20240531	153600	32884770	2935	2935	2935	2935	0
237	20240531	153500	32884770	2935	2935	2935	2935	0
238	20240531	153400	32884770	2935	2935	2935	2935	0
239	20240531	153300	32884770	2935	2935	2935	2935	0
240	20240531	153200	32884770	2935	2935	2935	2935	0
241	20240531	153100	32884770	2935	2935	2935	2935	0
242	20240531	153000	32884770	2935	2935	2935	2935	114
243	20240531	152900	32717475	2935	2935	2935	2935	0
244	20240531	152800	32717475	2935	2935	2935	2935	0
245	20240531	152700	32717475	2935	2935	2935	2935	0
246	20240531	152600	32717475	2935	2935	2935	2935	0
247	20240531	152500	32717475	2935	2935	2935	2935	0
248	20240531	152400	32717475	2935	2935	2935	2935	0
249	20240531	152300	32717475	2935	2935	2935	2935	0
250	20240531	152200	32717475	2935	2935	2935	2935	0
251	20240531	152100	32717475	2935	2935	2935	2935	0
252	20240531	152000	32717475	2935	2935	2935	2935	0
253	20240531	151900	32717475	2935	2910	2935	2910	97
254	20240531	151800	32435180	2935	2935	2935	2935	19
255	20240531	151700	32379415	2910	2910	2910	2910	4
256	20240531	151600	32367775	2935	2935	2935	2935	0
257	20240531	151500	32367775	2935	2935	2935	2935	0
258	20240531	151400	32367775	2935	2935	2935	2935	108
259	20240531	151300	32050795	2935	2935	2935	2935	0
260	20240531	151200	32050795	2935	2935	2935	2935	0
261	20240531	151100	32050795	2935	2935	2935	2935	120
262	20240531	151000	31698595	2935	2935	2935	2935	0
263	20240531	150900	31698595	2935	2935	2935	2935	0
264	20240531	150800	31698595	2935	2935	2935	2935	0
265	20240531	150700	31698595	2935	2935	2935	2935	0
266	20240531	150600	31698595	2935	2935	2935	2935	0
267	20240531	150500	31698595	2935	2935	2935	2935	0
268	20240531	150400	31698595	2935	2935	2935	2935	0
269	20240531	150300	31698595	2935	2935	2935	2935	0
270	20240531	150200	31698595	2935	2935	2935	2935	1
271	20240531	150100	31695660	2910	2910	2910	2910	0
272	20240531	150000	31695660	2910	2915	2915	2910	200
273	20240531	145900	31113655	2935	2935	2935	2935	0
274	20240531	145800	31113655	2935	2915	2935	2915	54
275	20240531	145700	30956225	2935	2915	2935	2915	273
276	20240531	145600	30160410	2920	2920	2920	2920	30
277	20240531	145500	30072810	2935	2935	2935	2935	0
278	20240531	145400	30072810	2935	2935	2935	2935	0
279	20240531	145300	30072810	2935	2935	2935	2935	0
280	20240531	145200	30072810	2935	2920	2935	2920	110
281	20240531	145100	29751550	2920	2920	2920	2920	100
282	20240531	145000	29459550	2920	2920	2920	2920	150
283	20240531	144900	29021550	2920	2920	2920	2920	0
284	20240531	144800	29021550	2920	2920	2920	2920	0
285	20240531	144700	29021550	2920	2920	2920	2920	0
286	20240531	144600	29021550	2920	2920	2920	2920	0
287	20240531	144500	29021550	2920	2920	2920	2920	0
288	20240531	144400	29021550	2920	2920	2920	2920	0
289	20240531	144300	29021550	2920	2920	2920	2920	0
290	20240531	144200	29021550	2920	2920	2920	2920	0
291	20240531	144100	29021550	2920	2920	2920	2920	0
292	20240531	144000	29021550	2920	2925	2925	2920	644
293	20240531	143900	27141065	2930	2930	2930	2930	0
294	20240531	143800	27141065	2930	2930	2930	2930	0
295	20240531	143700	27141065	2930	2930	2930	2920	22
296	20240531	143600	27076790	2935	2935	2935	2935	0
297	20240531	143500	27076790	2935	2935	2935	2935	1
298	20240531	143400	27073855	2920	2920	2920	2920	0
299	20240531	143300	27073855	2920	2920	2920	2920	50
300	20240531	143200	26927855	2920	2920	2920	2920	100
301	20240531	143100	26635855	2930	2930	2930	2930	0
302	20240531	143000	26635855	2930	2930	2930	2930	170
303	20240531	142900	26137755	2935	2935	2935	2935	0
304	20240531	142800	26137755	2935	2935	2935	2935	0
305	20240531	142700	26137755	2935	2935	2935	2935	0
306	20240531	142600	26137755	2935	2935	2935	2935	0
307	20240531	142500	26137755	2935	2935	2935	2935	0
308	20240531	142400	26137755	2935	2935	2935	2935	0
309	20240531	142300	26137755	2935	2935	2935	2935	0
310	20240531	142200	26137755	2935	2935	2935	2935	0
311	20240531	142100	26137755	2935	2935	2935	2935	0
312	20240531	142000	26137755	2935	2935	2935	2935	0
313	20240531	141900	26137755	2935	2935	2935	2935	0
314	20240531	141800	26137755	2935	2935	2935	2935	1
315	20240531	141700	26134820	2930	2930	2930	2930	0
316	20240531	141600	26134820	2930	2930	2930	2930	0
317	20240531	141500	26134820	2930	2930	2930	2930	33
318	20240531	141400	26038130	2935	2935	2935	2935	0
319	20240531	141300	26038130	2935	2935	2935	2935	0
320	20240531	141200	26038130	2935	2935	2935	2935	0
321	20240531	141100	26038130	2935	2935	2935	2935	67
322	20240531	141000	25841485	2935	2935	2935	2935	0
323	20240531	140900	25841485	2935	2935	2935	2935	0
324	20240531	140800	25841485	2935	2935	2935	2935	0
325	20240531	140700	25841485	2935	2935	2935	2935	0
326	20240531	140600	25841485	2935	2935	2935	2935	0
327	20240531	140500	25841485	2935	2935	2935	2935	0
328	20240531	140400	25841485	2935	2935	2935	2935	0
329	20240531	140300	25841485	2935	2935	2935	2935	0
330	20240531	140200	25841485	2935	2935	2935	2935	0
331	20240531	140100	25841485	2935	2935	2935	2935	0
332	20240531	140000	25841485	2935	2935	2935	2935	0
333	20240531	135900	25841485	2935	2935	2935	2935	0
334	20240531	135800	25841485	2935	2935	2935	2935	50
335	20240531	135700	25694735	2935	2935	2935	2935	0
336	20240531	135600	25694735	2935	2935	2935	2935	0
337	20240531	135500	25694735	2935	2935	2935	2935	0
338	20240531	135400	25694735	2935	2935	2935	2935	0
339	20240531	135300	25694735	2935	2935	2935	2935	0
340	20240531	135200	25694735	2935	2935	2935	2935	0
341	20240531	135100	25694735	2935	2935	2935	2935	0
342	20240531	135000	25694735	2935	2935	2935	2935	0
343	20240531	134900	25694735	2935	2935	2935	2935	0
344	20240531	134800	25694735	2935	2935	2935	2935	0
345	20240531	134700	25694735	2935	2935	2935	2935	0
346	20240531	134600	25694735	2935	2935	2935	2935	0
347	20240531	134500	25694735	2935	2935	2935	2935	0
348	20240531	134400	25694735	2935	2935	2935	2935	0
349	20240531	134300	25694735	2935	2935	2935	2935	0
350	20240531	134200	25694735	2935	2935	2935	2935	0
351	20240531	134100	25694735	2935	2935	2935	2935	0
352	20240531	134000	25694735	2935	2935	2935	2935	0
353	20240531	133900	25694735	2935	2935	2935	2935	0
354	20240531	133800	25694735	2935	2935	2935	2935	0
355	20240531	133700	25694735	2935	2935	2935	2935	0
356	20240531	133600	25694735	2935	2935	2935	2935	0
357	20240531	133500	25694735	2935	2935	2935	2935	0
358	20240531	133400	25694735	2935	2935	2935	2935	0
359	20240531	133300	25694735	2935	2935	2935	2935	0
360	20240531	133200	25694735	2935	2935	2935	2935	0
361	20240531	133100	25694735	2935	2935	2935	2935	0
362	20240531	133000	25694735	2935	2935	2935	2935	0
363	20240531	132900	25694735	2935	2935	2935	2935	0
364	20240531	132800	25694735	2935	2935	2935	2935	0
365	20240531	132700	25694735	2935	2935	2935	2935	102
366	20240531	132600	25395365	2935	2935	2935	2935	0
367	20240531	132500	25395365	2935	2935	2935	2935	0
368	20240531	132400	25395365	2935	2935	2935	2935	0
369	20240531	132300	25395365	2935	2935	2935	2935	186
370	20240531	132200	24849455	2920	2920	2920	2920	50
371	20240531	132100	24703455	2935	2935	2935	2935	0
372	20240531	132000	24703455	2935	2935	2935	2935	0
373	20240531	131900	24703455	2935	2935	2935	2935	0
374	20240531	131800	24703455	2935	2935	2935	2935	0
375	20240531	131700	24703455	2935	2935	2935	2935	120
376	20240531	131600	24351255	2940	2940	2940	2940	0
377	20240531	131500	24351255	2940	2940	2940	2940	0
378	20240531	131400	24351255	2940	2940	2940	2940	0
379	20240531	131300	24351255	2940	2940	2940	2940	0
380	20240531	131200	24351255	2940	2940	2940	2940	0
381	20240531	131100	24351255	2940	2940	2940	2940	100
382	20240531	131000	24057255	2940	2940	2940	2940	0
383	20240531	130900	24057255	2940	2940	2940	2940	0
384	20240531	130800	24057255	2940	2940	2940	2940	0
385	20240531	130700	24057255	2940	2940	2940	2940	0
386	20240531	130600	24057255	2940	2940	2940	2940	0
387	20240531	130500	24057255	2940	2940	2940	2940	0
388	20240531	130400	24057255	2940	2940	2940	2940	0
389	20240531	130300	24057255	2940	2940	2940	2940	0
390	20240531	130200	24057255	2940	2940	2940	2940	0
391	20240531	130100	24057255	2940	2940	2940	2940	0
392	20240531	130000	24057255	2940	2940	2940	2940	0
393	20240531	125900	24057255	2940	2940	2940	2940	0
394	20240531	125800	24057255	2940	2940	2940	2940	0
395	20240531	125700	24057255	2940	2940	2940	2940	0
396	20240531	125600	24057255	2940	2940	2940	2940	0
397	20240531	125500	24057255	2940	2940	2940	2940	0
398	20240531	125400	24057255	2940	2940	2940	2940	1
399	20240531	125300	24054315	2940	2940	2940	2940	0
400	20240531	125200	24054315	2940	2940	2940	2940	0
401	20240531	125100	24054315	2940	2940	2940	2940	0
402	20240531	125000	24054315	2940	2940	2940	2940	0
403	20240531	124900	24054315	2940	2940	2940	2940	0
404	20240531	124800	24054315	2940	2940	2940	2940	0
405	20240531	124700	24054315	2940	2940	2940	2940	0
406	20240531	124600	24054315	2940	2940	2940	2940	1
407	20240531	124500	24051375	2920	2920	2920	2920	1
408	20240531	124400	24048455	2940	2940	2940	2940	0
409	20240531	124300	24048455	2940	2940	2940	2940	0
410	20240531	124200	24048455	2940	2940	2940	2940	0
411	20240531	124100	24048455	2940	2940	2940	2940	0
412	20240531	124000	24048455	2940	2940	2940	2940	0
413	20240531	123900	24048455	2940	2940	2940	2940	0
414	20240531	123800	24048455	2940	2940	2940	2940	0
415	20240531	123700	24048455	2940	2940	2940	2940	0
416	20240531	123600	24048455	2940	2940	2940	2940	0
417	20240531	123500	24048455	2940	2940	2940	2940	0
418	20240531	123400	24048455	2940	2940	2940	2940	0
419	20240531	123300	24048455	2940	2940	2940	2940	0
420	20240531	123200	24048455	2940	2940	2940	2940	0
421	20240531	123100	24048455	2940	2940	2940	2940	0
422	20240531	123000	24048455	2940	2940	2940	2940	0
423	20240531	122900	24048455	2940	2940	2940	2940	0
424	20240531	122800	24048455	2940	2940	2940	2940	0
425	20240531	122700	24048455	2940	2940	2940	2940	0
426	20240531	122600	24048455	2940	2940	2940	2940	0
427	20240531	122500	24048455	2940	2940	2940	2940	0
428	20240531	122400	24048455	2940	2940	2940	2940	0
429	20240531	122300	24048455	2940	2940	2940	2940	0
430	20240531	122200	24048455	2940	2940	2940	2940	0
431	20240531	122100	24048455	2940	2940	2940	2940	44
432	20240531	122000	23919095	2940	2940	2940	2940	0
433	20240531	121900	23919095	2940	2940	2940	2940	0
434	20240531	121800	23919095	2940	2940	2940	2940	0
435	20240531	121700	23919095	2940	2940	2940	2940	0
436	20240531	121600	23919095	2940	2940	2940	2940	0
437	20240531	121500	23919095	2940	2940	2940	2940	0
438	20240531	121400	23919095	2940	2940	2940	2940	0
439	20240531	121300	23919095	2940	2940	2940	2940	0
440	20240531	121200	23919095	2940	2935	2940	2935	10
441	20240531	121100	23889705	2940	2940	2940	2940	0
442	20240531	121000	23889705	2940	2940	2940	2940	0
443	20240531	120900	23889705	2940	2940	2940	2940	0
444	20240531	120800	23889705	2940	2940	2940	2940	0
445	20240531	120700	23889705	2940	2940	2940	2940	0
446	20240531	120600	23889705	2940	2940	2940	2940	0
447	20240531	120500	23889705	2940	2940	2940	2940	0
448	20240531	120400	23889705	2940	2940	2940	2940	0
449	20240531	120300	23889705	2940	2940	2940	2940	0
450	20240531	120200	23889705	2940	2940	2940	2940	0
451	20240531	120100	23889705	2940	2940	2940	2940	0
452	20240531	120000	23889705	2940	2910	2940	2910	5
453	20240531	115900	23875125	2940	2940	2940	2940	0
454	20240531	115800	23875125	2940	2940	2940	2940	0
455	20240531	115700	23875125	2940	2940	2940	2940	0
456	20240531	115600	23875125	2940	2940	2940	2940	0
457	20240531	115500	23875125	2940	2940	2940	2940	0
458	20240531	115400	23875125	2940	2940	2940	2940	0
459	20240531	115300	23875125	2940	2940	2940	2940	0
460	20240531	115200	23875125	2940	2940	2940	2940	0
461	20240531	115100	23875125	2940	2940	2940	2940	0
462	20240531	115000	23875125	2940	2940	2940	2940	0
463	20240531	114900	23875125	2940	2940	2940	2940	0
464	20240531	114800	23875125	2940	2940	2940	2940	0
465	20240531	114700	23875125	2940	2940	2940	2940	0
466	20240531	114600	23875125	2940	2940	2940	2940	0
467	20240531	114500	23875125	2940	2940	2940	2940	0
468	20240531	114400	23875125	2940	2940	2940	2940	0
469	20240531	114300	23875125	2940	2940	2940	2940	0
470	20240531	114200	23875125	2940	2940	2940	2940	0
471	20240531	114100	23875125	2940	2940	2940	2940	0
472	20240531	114000	23875125	2940	2940	2940	2940	0
473	20240531	113900	23875125	2940	2940	2940	2940	0
474	20240531	113800	23875125	2940	2940	2940	2940	0
475	20240531	113700	23875125	2940	2940	2940	2940	0
476	20240531	113600	23875125	2940	2940	2940	2940	10
477	20240531	113500	23845725	2900	2900	2900	2900	0
478	20240531	113400	23845725	2900	2900	2900	2900	0
479	20240531	113300	23845725	2900	2910	2910	2900	1000
480	20240531	113200	20938455	2900	2900	2900	2900	0
481	20240531	113100	20938455	2900	2900	2900	2900	0
482	20240531	113000	20938455	2900	2900	2900	2900	0
483	20240531	112900	20938455	2900	2900	2900	2900	0
484	20240531	112800	20938455	2900	2920	2920	2900	4433
485	20240531	112700	8070355	2925	2935	2935	2925	534
486	20240531	112600	6505935	2950	2950	2950	2950	0
487	20240531	112500	6505935	2950	2950	2950	2950	0
488	20240531	112400	6505935	2950	2950	2950	2950	0
489	20240531	112300	6505935	2950	2950	2950	2950	0
490	20240531	112200	6505935	2950	2950	2950	2950	0
491	20240531	112100	6505935	2950	2950	2950	2950	0
492	20240531	112000	6505935	2950	2950	2950	2950	0
493	20240531	111900	6505935	2950	2950	2950	2950	0
494	20240531	111800	6505935	2950	2950	2950	2950	0
495	20240531	111700	6505935	2950	2950	2950	2950	0
496	20240531	111600	6505935	2950	2950	2950	2950	0
497	20240531	111500	6505935	2950	2950	2950	2950	0
498	20240531	111400	6505935	2950	2950	2950	2950	0
499	20240531	111300	6505935	2950	2950	2950	2950	0
500	20240531	111200	6505935	2950	2950	2950	2950	0
501	20240531	111100	6505935	2950	2950	2950	2950	0
502	20240531	111000	6505935	2950	2950	2950	2950	0
503	20240531	110900	6505935	2950	2950	2950	2950	0
504	20240531	110800	6505935	2950	2950	2950	2950	0
505	20240531	110700	6505935	2950	2950	2950	2950	0
506	20240531	110600	6505935	2950	2950	2950	2950	0
507	20240531	110500	6505935	2950	2950	2950	2950	0
508	20240531	110400	6505935	2950	2950	2950	2950	10
509	20240531	110300	6476435	2940	2940	2940	2940	0
510	20240531	110200	6476435	2940	2940	2940	2940	0
511	20240531	110100	6476435	2940	2940	2940	2940	0
512	20240531	110000	6476435	2940	2940	2940	2940	0
513	20240531	105900	6476435	2940	2940	2940	2940	0
514	20240531	105800	6476435	2940	2940	2940	2940	0
515	20240531	105700	6476435	2940	2940	2940	2940	0
516	20240531	105600	6476435	2940	2940	2940	2940	1
517	20240531	105500	6473495	2950	2950	2950	2950	0
518	20240531	105400	6473495	2950	2945	2950	2945	51
519	20240531	105300	6323245	2945	2945	2945	2945	1
520	20240531	105200	6320300	2935	2935	2935	2935	0
521	20240531	105100	6320300	2935	2935	2935	2935	0
522	20240531	105000	6320300	2935	2935	2935	2935	0
523	20240531	104900	6320300	2935	2935	2935	2935	0
524	20240531	104800	6320300	2935	2935	2935	2935	0
525	20240531	104700	6320300	2935	2945	2945	2935	328
526	20240531	104600	5357030	2950	2950	2950	2950	0
527	20240531	104500	5357030	2950	2950	2950	2950	0
528	20240531	104400	5357030	2950	2950	2950	2950	0
529	20240531	104300	5357030	2950	2950	2950	2950	0
530	20240531	104200	5357030	2950	2950	2950	2950	0
531	20240531	104100	5357030	2950	2950	2950	2950	0
532	20240531	104000	5357030	2950	2950	2950	2950	0
533	20240531	103900	5357030	2950	2950	2950	2950	0
534	20240531	103800	5357030	2950	2950	2950	2950	100
535	20240531	103700	5062030	2945	2945	2945	2945	0
536	20240531	103600	5062030	2945	2945	2945	2945	0
537	20240531	103500	5062030	2945	2945	2945	2945	0
538	20240531	103400	5062030	2945	2945	2945	2945	91
539	20240531	103300	4794035	2945	2945	2945	2945	0
540	20240531	103200	4794035	2945	2945	2945	2945	0
541	20240531	103100	4794035	2945	2945	2945	2945	0
542	20240531	103000	4794035	2945	2945	2945	2945	0
543	20240531	102900	4794035	2945	2945	2945	2945	0
544	20240531	102800	4794035	2945	2945	2945	2945	0
545	20240531	102700	4794035	2945	2945	2945	2945	10
546	20240531	102600	4764585	2950	2950	2950	2950	0
547	20240531	102500	4764585	2950	2950	2950	2950	0
548	20240531	102400	4764585	2950	2945	2950	2945	100
549	20240531	102300	4470005	2945	2945	2945	2945	1
550	20240531	102200	4467060	2935	2935	2935	2935	0
551	20240531	102100	4467060	2935	2935	2935	2935	0
552	20240531	102000	4467060	2935	2935	2935	2935	0
553	20240531	101900	4467060	2935	2935	2935	2935	0
554	20240531	101800	4467060	2935	2935	2935	2935	0
555	20240531	101700	4467060	2935	2935	2935	2935	0
556	20240531	101600	4467060	2935	2935	2935	2935	0
557	20240531	101500	4467060	2935	2935	2935	2935	0
558	20240531	101400	4467060	2935	2935	2935	2935	78
559	20240531	101300	4238130	2945	2945	2945	2945	0
560	20240531	101200	4238130	2945	2945	2945	2945	0
561	20240531	101100	4238130	2945	2945	2945	2945	0
562	20240531	101000	4238130	2945	2945	2945	2945	0
563	20240531	100900	4238130	2945	2945	2945	2945	25
564	20240531	100800	4164505	2945	2945	2945	2945	0
565	20240531	100700	4164505	2945	2945	2945	2945	0
566	20240531	100600	4164505	2945	2945	2945	2945	0
567	20240531	100500	4164505	2945	2945	2945	2945	0
568	20240531	100400	4164505	2945	2945	2945	2945	0
569	20240531	100300	4164505	2945	2945	2945	2945	0
570	20240531	100200	4164505	2945	2945	2945	2945	0
571	20240531	100100	4164505	2945	2945	2945	2945	0
572	20240531	100000	4164505	2945	2945	2945	2945	0
573	20240531	095900	4164505	2945	2945	2945	2945	0
574	20240531	095800	4164505	2945	2945	2945	2945	1
575	20240531	095700	4161560	2930	2930	2930	2930	50
576	20240531	095600	4015060	2945	2945	2945	2945	1
577	20240531	095500	4012115	2945	2945	2945	2945	0
578	20240531	095400	4012115	2945	2945	2945	2945	0
579	20240531	095300	4012115	2945	2945	2945	2945	0
580	20240531	095200	4012115	2945	2950	2950	2935	86
581	20240531	095100	3759675	2940	2940	2940	2940	0
582	20240531	095000	3759675	2940	2940	2940	2940	11
583	20240531	094900	3727335	2950	2950	2950	2950	0
584	20240531	094800	3727335	2950	2950	2950	2950	1
585	20240531	094700	3724385	2950	2950	2950	2950	0
586	20240531	094600	3724385	2950	2950	2950	2950	0
587	20240531	094500	3724385	2950	2950	2950	2950	0
588	20240531	094400	3724385	2950	2940	2950	2940	28
589	20240531	094300	3642010	2940	2940	2940	2940	78
590	20240531	094200	3412690	2940	2940	2940	2940	0
591	20240531	094100	3412690	2940	2940	2940	2940	0
592	20240531	094000	3412690	2940	2940	2940	2940	0
593	20240531	093900	3412690	2940	2940	2940	2940	149
594	20240531	093800	2974630	2940	2940	2940	2940	0
595	20240531	093700	2974630	2940	2945	2945	2940	105
596	20240531	093600	2665430	2945	2945	2945	2945	0
597	20240531	093500	2665430	2945	2945	2945	2945	0
598	20240531	093400	2665430	2945	2945	2945	2945	487
599	20240531	093300	1231215	2945	2945	2945	2945	0
600	20240531	093200	1231215	2945	2945	2945	2945	1
601	20240531	093100	1228270	2930	2930	2930	2930	26
602	20240531	093000	1152090	2935	2935	2935	2935	0
603	20240531	092900	1152090	2935	2935	2935	2935	3
604	20240531	092800	1143285	2945	2945	2945	2945	0
605	20240531	092700	1143285	2945	2935	2945	2935	275
606	20240531	092600	335225	2935	2935	2935	2935	0
607	20240531	092500	335225	2935	2935	2935	2935	1
608	20240531	092400	332290	2940	2940	2940	2940	0
609	20240531	092300	332290	2940	2940	2940	2940	0
610	20240531	092200	332290	2940	2940	2940	2940	0
611	20240531	092100	332290	2940	2940	2940	2940	0
612	20240531	092000	332290	2940	2940	2940	2940	0
613	20240531	091900	332290	2940	2940	2940	2940	0
614	20240531	091800	332290	2940	2940	2940	2940	0
615	20240531	091700	332290	2940	2940	2940	2940	0
616	20240531	091600	332290	2940	2940	2940	2940	0
617	20240531	091500	332290	2940	2940	2940	2940	0
618	20240531	091400	332290	2940	2940	2940	2940	0
619	20240531	091300	332290	2940	2940	2940	2940	0
620	20240531	091200	332290	2940	2940	2940	2940	0
621	20240531	091100	332290	2940	2940	2940	2940	0
622	20240531	091000	332290	2940	2940	2940	2940	0
623	20240531	090900	332290	2940	2940	2940	2940	0
624	20240531	090800	332290	2940	2940	2940	2940	0
625	20240531	090700	332290	2940	2940	2940	2940	0
626	20240531	090600	332290	2940	2940	2940	2940	0
627	20240531	090500	332290	2940	2940	2940	2940	0
628	20240531	090400	332290	2940	2940	2940	2940	0
629	20240531	090300	332290	2940	2940	2940	2940	99
630	20240531	090200	41230	2945	2945	2945	2945	0
631	20240531	090100	41230	2945	2945	2945	2945	0
632	20240531	090000	41230	2945	2945	2945	2945	14