KissMeData/054410/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193700	19880500	4605	4605	4605	4605	21
3	20240531	193600	19880500	4605	4605	4605	4605	0
4	20240531	193500	19880500	4605	4605	4605	4605	0
5	20240531	193400	19880500	4605	4605	4605	4605	0
6	20240531	193300	19880500	4605	4605	4605	4605	0
7	20240531	193200	19880500	4605	4605	4605	4605	0
8	20240531	193100	19880500	4605	4605	4605	4605	0
9	20240531	193000	19880500	4605	4605	4605	4605	0
10	20240531	192900	19880500	4605	4605	4605	4605	0
11	20240531	192800	19880500	4605	4605	4605	4605	0
12	20240531	192700	19880500	4605	4605	4605	4605	0
13	20240531	192600	19880500	4605	4605	4605	4605	0
14	20240531	192500	19880500	4605	4605	4605	4605	0
15	20240531	192400	19880500	4605	4605	4605	4605	0
16	20240531	192300	19880500	4605	4605	4605	4605	0
17	20240531	192200	19880500	4605	4605	4605	4605	0
18	20240531	192100	19880500	4605	4605	4605	4605	0
19	20240531	192000	19880500	4605	4605	4605	4605	0
20	20240531	191900	19880500	4605	4605	4605	4605	0
21	20240531	191800	19880500	4605	4605	4605	4605	0
22	20240531	191700	19880500	4605	4605	4605	4605	0
23	20240531	191600	19880500	4605	4605	4605	4605	0
24	20240531	191500	19880500	4605	4605	4605	4605	0
25	20240531	191400	19880500	4605	4605	4605	4605	0
26	20240531	191300	19880500	4605	4605	4605	4605	0
27	20240531	191200	19880500	4605	4605	4605	4605	0
28	20240531	191100	19880500	4605	4605	4605	4605	0
29	20240531	191000	19880500	4605	4605	4605	4605	0
30	20240531	190900	19880500	4605	4605	4605	4605	0
31	20240531	190800	19880500	4605	4605	4605	4605	0
32	20240531	190700	19880500	4605	4605	4605	4605	21
33	20240531	190600	19880500	4605	4605	4605	4605	0
34	20240531	190500	19880500	4605	4605	4605	4605	0
35	20240531	190400	19880500	4605	4605	4605	4605	0
36	20240531	190300	19880500	4605	4605	4605	4605	0
37	20240531	190200	19880500	4605	4605	4605	4605	0
38	20240531	190100	19880500	4605	4605	4605	4605	0
39	20240531	190000	19880500	4605	4605	4605	4605	0
40	20240531	185900	19880500	4605	4605	4605	4605	0
41	20240531	185800	19880500	4605	4605	4605	4605	0
42	20240531	185700	19880500	4605	4605	4605	4605	0
43	20240531	185600	19880500	4605	4605	4605	4605	0
44	20240531	185500	19880500	4605	4605	4605	4605	0
45	20240531	185400	19880500	4605	4605	4605	4605	0
46	20240531	185300	19880500	4605	4605	4605	4605	0
47	20240531	185200	19880500	4605	4605	4605	4605	0
48	20240531	185100	19880500	4605	4605	4605	4605	0
49	20240531	185000	19880500	4605	4605	4605	4605	0
50	20240531	184900	19880500	4605	4605	4605	4605	0
51	20240531	184800	19880500	4605	4605	4605	4605	0
52	20240531	184700	19880500	4605	4605	4605	4605	0
53	20240531	184600	19880500	4605	4605	4605	4605	0
54	20240531	184500	19880500	4605	4605	4605	4605	0
55	20240531	184400	19880500	4605	4605	4605	4605	0
56	20240531	184300	19880500	4605	4605	4605	4605	0
57	20240531	184200	19880500	4605	4605	4605	4605	0
58	20240531	184100	19880500	4605	4605	4605	4605	0
59	20240531	184000	19880500	4605	4605	4605	4605	0
60	20240531	183900	19880500	4605	4605	4605	4605	0
61	20240531	183800	19880500	4605	4605	4605	4605	0
62	20240531	183700	19880500	4605	4605	4605	4605	21
63	20240531	183600	19880500	4605	4605	4605	4605	0
64	20240531	183500	19880500	4605	4605	4605	4605	0
65	20240531	183400	19880500	4605	4605	4605	4605	0
66	20240531	183300	19880500	4605	4605	4605	4605	0
67	20240531	183200	19880500	4605	4605	4605	4605	0
68	20240531	183100	19880500	4605	4605	4605	4605	0
69	20240531	183000	19880500	4605	4605	4605	4605	0
70	20240531	182900	19880500	4605	4605	4605	4605	0
71	20240531	182800	19880500	4605	4605	4605	4605	0
72	20240531	182700	19880500	4605	4605	4605	4605	0
73	20240531	182600	19880500	4605	4605	4605	4605	0
74	20240531	182500	19880500	4605	4605	4605	4605	0
75	20240531	182400	19880500	4605	4605	4605	4605	0
76	20240531	182300	19880500	4605	4605	4605	4605	0
77	20240531	182200	19880500	4605	4605	4605	4605	0
78	20240531	182100	19880500	4605	4605	4605	4605	0
79	20240531	182000	19880500	4605	4605	4605	4605	0
80	20240531	181900	19880500	4605	4605	4605	4605	0
81	20240531	181800	19880500	4605	4605	4605	4605	0
82	20240531	181700	19880500	4605	4605	4605	4605	0
83	20240531	181600	19880500	4605	4605	4605	4605	0
84	20240531	181500	19880500	4605	4605	4605	4605	0
85	20240531	181400	19880500	4605	4605	4605	4605	0
86	20240531	181300	19880500	4605	4605	4605	4605	0
87	20240531	181200	19880500	4605	4605	4605	4605	0
88	20240531	181100	19880500	4605	4605	4605	4605	0
89	20240531	181000	19880500	4605	4605	4605	4605	0
90	20240531	180900	19880500	4605	4605	4605	4605	0
91	20240531	180800	19880500	4605	4605	4605	4605	0
92	20240531	180700	19880500	4605	4605	4605	4605	21
93	20240531	180600	19880500	4605	4605	4605	4605	0
94	20240531	180500	19880500	4605	4605	4605	4605	0
95	20240531	180400	19880500	4605	4605	4605	4605	0
96	20240531	180300	19880500	4605	4605	4605	4605	0
97	20240531	180200	19880500	4605	4605	4605	4605	0
98	20240531	180100	19880500	4605	4605	4605	4605	0
99	20240531	180000	19880500	4605	4605	4605	4605	0
100	20240531	175900	19880500	4605	4605	4605	4605	0
101	20240531	175800	19880500	4605	4605	4605	4605	0
102	20240531	175700	19880500	4605	4605	4605	4605	0
103	20240531	175600	19880500	4605	4605	4605	4605	0
104	20240531	175500	19880500	4605	4605	4605	4605	0
105	20240531	175400	19880500	4605	4605	4605	4605	0
106	20240531	175300	19880500	4605	4605	4605	4605	0
107	20240531	175200	19880500	4605	4605	4605	4605	0
108	20240531	175100	19880500	4605	4605	4605	4605	0
109	20240531	175000	19880500	4605	4605	4605	4605	0
110	20240531	174900	19880500	4605	4605	4605	4605	0
111	20240531	174800	19880500	4605	4605	4605	4605	0
112	20240531	174700	19880500	4605	4605	4605	4605	0
113	20240531	174600	19880500	4605	4605	4605	4605	0
114	20240531	174500	19880500	4605	4605	4605	4605	0
115	20240531	174400	19880500	4605	4605	4605	4605	0
116	20240531	174300	19880500	4605	4605	4605	4605	0
117	20240531	174200	19880500	4605	4605	4605	4605	0
118	20240531	174100	19880500	4605	4605	4605	4605	0
119	20240531	174000	19880500	4605	4605	4605	4605	0
120	20240531	173900	19880500	4605	4605	4605	4605	0
121	20240531	173800	19880500	4605	4605	4605	4605	0
122	20240531	173700	19880500	4605	4605	4605	4605	21
123	20240531	173600	19880500	4605	4605	4605	4605	0
124	20240531	173500	19880500	4605	4605	4605	4605	0
125	20240531	173400	19880500	4605	4605	4605	4605	0
126	20240531	173300	19880500	4605	4605	4605	4605	0
127	20240531	173200	19880500	4605	4605	4605	4605	0
128	20240531	173100	19880500	4605	4605	4605	4605	0
129	20240531	173000	19880500	4605	4605	4605	4605	0
130	20240531	172900	19880500	4605	4605	4605	4605	0
131	20240531	172800	19880500	4605	4605	4605	4605	0
132	20240531	172700	19880500	4605	4605	4605	4605	0
133	20240531	172600	19880500	4605	4605	4605	4605	0
134	20240531	172500	19880500	4605	4605	4605	4605	0
135	20240531	172400	19880500	4605	4605	4605	4605	0
136	20240531	172300	19880500	4605	4605	4605	4605	0
137	20240531	172200	19880500	4605	4605	4605	4605	0
138	20240531	172100	19880500	4605	4605	4605	4605	0
139	20240531	172000	19880500	4605	4605	4605	4605	0
140	20240531	171900	19880500	4605	4605	4605	4605	0
141	20240531	171800	19880500	4605	4605	4605	4605	0
142	20240531	171700	19880500	4605	4605	4605	4605	0
143	20240531	171600	19880500	4605	4605	4605	4605	0
144	20240531	171500	19880500	4605	4605	4605	4605	0
145	20240531	171400	19880500	4605	4605	4605	4605	0
146	20240531	171300	19880500	4605	4605	4605	4605	0
147	20240531	171200	19880500	4605	4605	4605	4605	0
148	20240531	171100	19880500	4605	4605	4605	4605	0
149	20240531	171000	19880500	4605	4605	4605	4605	0
150	20240531	170900	19880500	4605	4605	4605	4605	0
151	20240531	170800	19880500	4605	4605	4605	4605	0
152	20240531	170700	19880500	4605	4605	4605	4605	21
153	20240531	170600	19880500	4605	4605	4605	4605	0
154	20240531	170500	19880500	4605	4605	4605	4605	0
155	20240531	170400	19880500	4605	4605	4605	4605	0
156	20240531	170300	19880500	4605	4605	4605	4605	0
157	20240531	170200	19880500	4605	4605	4605	4605	0
158	20240531	170100	19880500	4605	4605	4605	4605	0
159	20240531	170000	19880500	4605	4605	4605	4605	0
160	20240531	165900	19880500	4605	4605	4605	4605	0
161	20240531	165800	19880500	4605	4605	4605	4605	0
162	20240531	165700	19880500	4605	4605	4605	4605	0
163	20240531	165600	19880500	4605	4605	4605	4605	0
164	20240531	165500	19880500	4605	4605	4605	4605	0
165	20240531	165400	19880500	4605	4605	4605	4605	0
166	20240531	165300	19880500	4605	4605	4605	4605	0
167	20240531	165200	19880500	4605	4605	4605	4605	0
168	20240531	165100	19880500	4605	4605	4605	4605	0
169	20240531	165000	19880500	4605	4605	4605	4605	0
170	20240531	164900	19880500	4605	4605	4605	4605	0
171	20240531	164800	19880500	4605	4605	4605	4605	0
172	20240531	164700	19880500	4605	4605	4605	4605	0
173	20240531	164600	19880500	4605	4605	4605	4605	0
174	20240531	164500	19880500	4605	4605	4605	4605	0
175	20240531	164400	19880500	4605	4605	4605	4605	0
176	20240531	164300	19880500	4605	4605	4605	4605	0
177	20240531	164200	19880500	4605	4605	4605	4605	0
178	20240531	164100	19880500	4605	4605	4605	4605	0
179	20240531	164000	19880500	4605	4605	4605	4605	0
180	20240531	163900	19880500	4605	4605	4605	4605	0
181	20240531	163800	19880500	4605	4605	4605	4605	0
182	20240531	163700	19880500	4605	4605	4605	4605	21
183	20240531	163600	19880500	4605	4605	4605	4605	0
184	20240531	163500	19880500	4605	4605	4605	4605	0
185	20240531	163400	19880500	4605	4605	4605	4605	0
186	20240531	163300	19880500	4605	4605	4605	4605	0
187	20240531	163200	19880500	4605	4605	4605	4605	0
188	20240531	163100	19880500	4605	4605	4605	4605	0
189	20240531	163000	19880500	4605	4605	4605	4605	0
190	20240531	162900	19880500	4605	4605	4605	4605	0
191	20240531	162800	19880500	4605	4605	4605	4605	0
192	20240531	162700	19880500	4605	4605	4605	4605	0
193	20240531	162600	19880500	4605	4605	4605	4605	0
194	20240531	162500	19880500	4605	4605	4605	4605	0
195	20240531	162400	19880500	4605	4605	4605	4605	0
196	20240531	162300	19880500	4605	4605	4605	4605	0
197	20240531	162200	19880500	4605	4605	4605	4605	0
198	20240531	162100	19880500	4605	4605	4605	4605	0
199	20240531	162000	19880500	4605	4605	4605	4605	0
200	20240531	161900	19880500	4605	4605	4605	4605	0
201	20240531	161800	19880500	4605	4605	4605	4605	0
202	20240531	161700	19880500	4605	4605	4605	4605	0
203	20240531	161600	19880500	4605	4605	4605	4605	0
204	20240531	161500	19880500	4605	4605	4605	4605	0
205	20240531	161400	19880500	4605	4605	4605	4605	0
206	20240531	161300	19880500	4605	4605	4605	4605	0
207	20240531	161200	19880500	4605	4605	4605	4605	0
208	20240531	161100	19880500	4605	4605	4605	4605	0
209	20240531	161000	19880500	4605	4605	4605	4605	0
210	20240531	160900	19880500	4605	4605	4605	4605	0
211	20240531	160800	19880500	4605	4605	4605	4605	0
212	20240531	160700	19880500	4605	4605	4605	4605	21
213	20240531	160600	19880500	4605	4605	4605	4605	0
214	20240531	160500	19880500	4605	4605	4605	4605	0
215	20240531	160400	19880500	4605	4605	4605	4605	0
216	20240531	160300	19880500	4605	4605	4605	4605	0
217	20240531	160200	19880500	4605	4605	4605	4605	0
218	20240531	160100	19880500	4605	4605	4605	4605	0
219	20240531	160000	19880500	4605	4605	4605	4605	0
220	20240531	155900	19880500	4605	4605	4605	4605	0
221	20240531	155800	19880500	4605	4605	4605	4605	0
222	20240531	155700	19880500	4605	4605	4605	4605	0
223	20240531	155600	19880500	4605	4605	4605	4605	0
224	20240531	155500	19880500	4605	4605	4605	4605	0
225	20240531	155400	19880500	4605	4605	4605	4605	0
226	20240531	155300	19880500	4605	4605	4605	4605	0
227	20240531	155200	19880500	4605	4605	4605	4605	0
228	20240531	155100	19880500	4605	4605	4605	4605	0
229	20240531	155000	19880500	4605	4605	4605	4605	0
230	20240531	154900	19880500	4605	4605	4605	4605	0
231	20240531	154800	19880500	4605	4605	4605	4605	0
232	20240531	154700	19880500	4605	4605	4605	4605	0
233	20240531	154600	19880500	4605	4605	4605	4605	0
234	20240531	154500	19880500	4605	4605	4605	4605	0
235	20240531	154400	19880500	4605	4605	4605	4605	0
236	20240531	154300	19880500	4605	4605	4605	4605	0
237	20240531	154200	19880500	4605	4605	4605	4605	0
238	20240531	154100	19880500	4605	4605	4605	4605	0
239	20240531	154000	19880500	4605	4605	4605	4605	0
240	20240531	153900	19880500	4605	4605	4605	4605	0
241	20240531	153800	19880500	4605	4605	4605	4605	0
242	20240531	153700	19880500	4605	4605	4605	4605	21
243	20240531	153600	19880500	4605	4605	4605	4605	0
244	20240531	153500	19880500	4605	4605	4605	4605	0
245	20240531	153400	19880500	4605	4605	4605	4605	0
246	20240531	153300	19880500	4605	4605	4605	4605	0
247	20240531	153200	19880500	4605	4605	4605	4605	0
248	20240531	153100	19880500	4605	4605	4605	4605	0
249	20240531	153000	19880500	4605	4605	4605	4605	21
250	20240531	152900	19783795	4635	4635	4635	4635	0
251	20240531	152800	19783795	4635	4635	4635	4635	0
252	20240531	152700	19783795	4635	4635	4635	4635	0
253	20240531	152600	19783795	4635	4635	4635	4635	0
254	20240531	152500	19783795	4635	4635	4635	4635	0
255	20240531	152400	19783795	4635	4635	4635	4635	0
256	20240531	152300	19783795	4635	4635	4635	4635	0
257	20240531	152200	19783795	4635	4635	4635	4635	0
258	20240531	152100	19783795	4635	4635	4635	4635	0
259	20240531	152000	19783795	4635	4635	4635	4635	0
260	20240531	151900	19783795	4635	4635	4635	4635	0
261	20240531	151800	19783795	4635	4635	4635	4635	0
262	20240531	151700	19783795	4635	4635	4635	4635	0
263	20240531	151600	19783795	4635	4635	4635	4635	0
264	20240531	151500	19783795	4635	4635	4635	4635	0
265	20240531	151400	19783795	4635	4610	4635	4605	121
266	20240531	151300	19226455	4635	4635	4635	4635	0
267	20240531	151200	19226455	4635	4635	4635	4635	0
268	20240531	151100	19226455	4635	4635	4635	4635	0
269	20240531	151000	19226455	4635	4635	4635	4635	0
270	20240531	150900	19226455	4635	4635	4635	4635	0
271	20240531	150800	19226455	4635	4635	4635	4635	0
272	20240531	150700	19226455	4635	4635	4635	4635	0
273	20240531	150600	19226455	4635	4635	4635	4635	0
274	20240531	150500	19226455	4635	4635	4635	4635	132
275	20240531	150400	18614635	4635	4635	4635	4635	0
276	20240531	150300	18614635	4635	4635	4635	4635	0
277	20240531	150200	18614635	4635	4635	4635	4635	0
278	20240531	150100	18614635	4635	4635	4635	4635	0
279	20240531	150000	18614635	4635	4635	4635	4635	0
280	20240531	145900	18614635	4635	4635	4635	4635	2
281	20240531	145800	18605365	4635	4635	4635	4635	0
282	20240531	145700	18605365	4635	4635	4635	4635	0
283	20240531	145600	18605365	4635	4635	4635	4635	0
284	20240531	145500	18605365	4635	4635	4635	4635	0
285	20240531	145400	18605365	4635	4635	4635	4635	0
286	20240531	145300	18605365	4635	4635	4635	4635	0
287	20240531	145200	18605365	4635	4635	4635	4635	0
288	20240531	145100	18605365	4635	4635	4635	4635	0
289	20240531	145000	18605365	4635	4635	4635	4635	0
290	20240531	144900	18605365	4635	4635	4635	4635	0
291	20240531	144800	18605365	4635	4635	4635	4635	0
292	20240531	144700	18605365	4635	4635	4635	4635	0
293	20240531	144600	18605365	4635	4635	4635	4635	0
294	20240531	144500	18605365	4635	4635	4635	4635	0
295	20240531	144400	18605365	4635	4635	4635	4635	0
296	20240531	144300	18605365	4635	4635	4635	4635	0
297	20240531	144200	18605365	4635	4635	4635	4635	0
298	20240531	144100	18605365	4635	4635	4635	4635	0
299	20240531	144000	18605365	4635	4635	4635	4635	0
300	20240531	143900	18605365	4635	4635	4635	4635	0
301	20240531	143800	18605365	4635	4635	4635	4635	0
302	20240531	143700	18605365	4635	4635	4635	4635	0
303	20240531	143600	18605365	4635	4635	4635	4635	0
304	20240531	143500	18605365	4635	4635	4635	4635	0
305	20240531	143400	18605365	4635	4635	4635	4635	0
306	20240531	143300	18605365	4635	4635	4635	4635	0
307	20240531	143200	18605365	4635	4635	4635	4635	0
308	20240531	143100	18605365	4635	4635	4635	4635	0
309	20240531	143000	18605365	4635	4635	4635	4635	0
310	20240531	142900	18605365	4635	4635	4635	4635	0
311	20240531	142800	18605365	4635	4635	4635	4635	0
312	20240531	142700	18605365	4635	4635	4635	4635	0
313	20240531	142600	18605365	4635	4635	4635	4635	5
314	20240531	142500	18582190	4635	4635	4635	4635	0
315	20240531	142400	18582190	4635	4635	4635	4635	0
316	20240531	142300	18582190	4635	4635	4635	4635	0
317	20240531	142200	18582190	4635	4635	4635	4635	0
318	20240531	142100	18582190	4635	4635	4635	4635	0
319	20240531	142000	18582190	4635	4635	4635	4635	0
320	20240531	141900	18582190	4635	4635	4635	4635	0
321	20240531	141800	18582190	4635	4635	4635	4635	0
322	20240531	141700	18582190	4635	4635	4635	4635	0
323	20240531	141600	18582190	4635	4635	4635	4635	0
324	20240531	141500	18582190	4635	4635	4635	4635	0
325	20240531	141400	18582190	4635	4635	4635	4635	0
326	20240531	141300	18582190	4635	4635	4635	4635	1
327	20240531	141200	18577555	4635	4635	4635	4635	2
328	20240531	141100	18568285	4635	4640	4640	4635	37
329	20240531	141000	18396610	4645	4645	4645	4645	0
330	20240531	140900	18396610	4645	4645	4645	4645	0
331	20240531	140800	18396610	4645	4645	4645	4645	0
332	20240531	140700	18396610	4645	4645	4645	4645	0
333	20240531	140600	18396610	4645	4645	4645	4645	0
334	20240531	140500	18396610	4645	4645	4645	4645	0
335	20240531	140400	18396610	4645	4645	4645	4645	0
336	20240531	140300	18396610	4645	4645	4645	4645	0
337	20240531	140200	18396610	4645	4645	4645	4645	0
338	20240531	140100	18396610	4645	4645	4645	4645	0
339	20240531	140000	18396610	4645	4645	4645	4645	0
340	20240531	135900	18396610	4645	4645	4645	4645	0
341	20240531	135800	18396610	4645	4645	4645	4645	0
342	20240531	135700	18396610	4645	4645	4645	4645	0
343	20240531	135600	18396610	4645	4645	4645	4645	0
344	20240531	135500	18396610	4645	4645	4645	4645	0
345	20240531	135400	18396610	4645	4645	4645	4645	0
346	20240531	135300	18396610	4645	4645	4645	4645	0
347	20240531	135200	18396610	4645	4645	4645	4645	0
348	20240531	135100	18396610	4645	4645	4645	4645	0
349	20240531	135000	18396610	4645	4645	4645	4645	0
350	20240531	134900	18396610	4645	4645	4645	4645	0
351	20240531	134800	18396610	4645	4645	4645	4645	0
352	20240531	134700	18396610	4645	4645	4645	4645	0
353	20240531	134600	18396610	4645	4645	4645	4645	0
354	20240531	134500	18396610	4645	4645	4645	4645	0
355	20240531	134400	18396610	4645	4645	4645	4645	0
356	20240531	134300	18396610	4645	4645	4645	4645	0
357	20240531	134200	18396610	4645	4645	4645	4645	0
358	20240531	134100	18396610	4645	4645	4645	4645	0
359	20240531	134000	18396610	4645	4645	4645	4645	0
360	20240531	133900	18396610	4645	4645	4645	4645	0
361	20240531	133800	18396610	4645	4645	4645	4645	0
362	20240531	133700	18396610	4645	4645	4645	4645	0
363	20240531	133600	18396610	4645	4645	4645	4645	0
364	20240531	133500	18396610	4645	4645	4645	4645	0
365	20240531	133400	18396610	4645	4645	4645	4645	0
366	20240531	133300	18396610	4645	4645	4645	4645	0
367	20240531	133200	18396610	4645	4645	4645	4645	0
368	20240531	133100	18396610	4645	4645	4645	4645	0
369	20240531	133000	18396610	4645	4645	4645	4645	0
370	20240531	132900	18396610	4645	4645	4645	4645	0
371	20240531	132800	18396610	4645	4645	4645	4645	0
372	20240531	132700	18396610	4645	4645	4645	4645	0
373	20240531	132600	18396610	4645	4645	4645	4645	0
374	20240531	132500	18396610	4645	4645	4645	4645	0
375	20240531	132400	18396610	4645	4645	4645	4645	0
376	20240531	132300	18396610	4645	4645	4645	4645	0
377	20240531	132200	18396610	4645	4645	4645	4645	0
378	20240531	132100	18396610	4645	4645	4645	4645	0
379	20240531	132000	18396610	4645	4645	4645	4645	0
380	20240531	131900	18396610	4645	4645	4645	4645	0
381	20240531	131800	18396610	4645	4645	4645	4645	0
382	20240531	131700	18396610	4645	4645	4645	4645	0
383	20240531	131600	18396610	4645	4645	4645	4645	0
384	20240531	131500	18396610	4645	4645	4645	4645	0
385	20240531	131400	18396610	4645	4645	4645	4645	0
386	20240531	131300	18396610	4645	4645	4645	4645	0
387	20240531	131200	18396610	4645	4645	4645	4645	0
388	20240531	131100	18396610	4645	4645	4645	4645	0
389	20240531	131000	18396610	4645	4645	4645	4645	0
390	20240531	130900	18396610	4645	4645	4645	4645	0
391	20240531	130800	18396610	4645	4645	4645	4645	0
392	20240531	130700	18396610	4645	4645	4645	4645	0
393	20240531	130600	18396610	4645	4645	4645	4645	0
394	20240531	130500	18396610	4645	4645	4645	4645	0
395	20240531	130400	18396610	4645	4645	4645	4645	0
396	20240531	130300	18396610	4645	4645	4645	4645	0
397	20240531	130200	18396610	4645	4645	4645	4645	0
398	20240531	130100	18396610	4645	4645	4645	4645	0
399	20240531	130000	18396610	4645	4645	4645	4645	0
400	20240531	125900	18396610	4645	4645	4645	4645	0
401	20240531	125800	18396610	4645	4645	4645	4645	0
402	20240531	125700	18396610	4645	4645	4645	4645	0
403	20240531	125600	18396610	4645	4645	4645	4645	0
404	20240531	125500	18396610	4645	4645	4645	4645	0
405	20240531	125400	18396610	4645	4645	4645	4645	0
406	20240531	125300	18396610	4645	4645	4645	4645	0
407	20240531	125200	18396610	4645	4645	4645	4645	0
408	20240531	125100	18396610	4645	4645	4645	4645	0
409	20240531	125000	18396610	4645	4645	4645	4645	0
410	20240531	124900	18396610	4645	4645	4645	4645	0
411	20240531	124800	18396610	4645	4645	4645	4645	0
412	20240531	124700	18396610	4645	4645	4645	4645	0
413	20240531	124600	18396610	4645	4645	4645	4645	0
414	20240531	124500	18396610	4645	4645	4645	4645	0
415	20240531	124400	18396610	4645	4645	4645	4645	0
416	20240531	124300	18396610	4645	4645	4645	4645	0
417	20240531	124200	18396610	4645	4645	4645	4645	0
418	20240531	124100	18396610	4645	4645	4645	4645	0
419	20240531	124000	18396610	4645	4645	4645	4645	0
420	20240531	123900	18396610	4645	4645	4645	4645	0
421	20240531	123800	18396610	4645	4645	4645	4645	0
422	20240531	123700	18396610	4645	4645	4645	4645	0
423	20240531	123600	18396610	4645	4645	4645	4645	0
424	20240531	123500	18396610	4645	4645	4645	4645	0
425	20240531	123400	18396610	4645	4645	4645	4645	0
426	20240531	123300	18396610	4645	4645	4645	4645	0
427	20240531	123200	18396610	4645	4645	4645	4645	0
428	20240531	123100	18396610	4645	4645	4645	4645	0
429	20240531	123000	18396610	4645	4645	4645	4645	0
430	20240531	122900	18396610	4645	4645	4645	4645	0
431	20240531	122800	18396610	4645	4645	4645	4645	0
432	20240531	122700	18396610	4645	4645	4645	4645	0
433	20240531	122600	18396610	4645	4645	4645	4645	0
434	20240531	122500	18396610	4645	4645	4645	4645	0
435	20240531	122400	18396610	4645	4645	4645	4645	0
436	20240531	122300	18396610	4645	4645	4645	4645	0
437	20240531	122200	18396610	4645	4645	4645	4645	0
438	20240531	122100	18396610	4645	4645	4645	4645	0
439	20240531	122000	18396610	4645	4645	4645	4645	0
440	20240531	121900	18396610	4645	4645	4645	4645	0
441	20240531	121800	18396610	4645	4645	4645	4645	0
442	20240531	121700	18396610	4645	4645	4645	4645	0
443	20240531	121600	18396610	4645	4645	4645	4645	0
444	20240531	121500	18396610	4645	4645	4645	4645	0
445	20240531	121400	18396610	4645	4645	4645	4645	0
446	20240531	121300	18396610	4645	4645	4645	4645	0
447	20240531	121200	18396610	4645	4645	4645	4645	0
448	20240531	121100	18396610	4645	4645	4645	4645	0
449	20240531	121000	18396610	4645	4645	4645	4645	0
450	20240531	120900	18396610	4645	4645	4645	4645	0
451	20240531	120800	18396610	4645	4645	4645	4645	0
452	20240531	120700	18396610	4645	4645	4645	4645	0
453	20240531	120600	18396610	4645	4645	4645	4645	0
454	20240531	120500	18396610	4645	4645	4645	4645	0
455	20240531	120400	18396610	4645	4645	4645	4645	0
456	20240531	120300	18396610	4645	4645	4645	4645	0
457	20240531	120200	18396610	4645	4645	4645	4645	0
458	20240531	120100	18396610	4645	4645	4645	4645	0
459	20240531	120000	18396610	4645	4645	4645	4645	0
460	20240531	115900	18396610	4645	4645	4645	4645	0
461	20240531	115800	18396610	4645	4645	4645	4645	0
462	20240531	115700	18396610	4645	4645	4645	4645	0
463	20240531	115600	18396610	4645	4635	4645	4635	451
464	20240531	115500	16306215	4645	4645	4645	4645	0
465	20240531	115400	16306215	4645	4645	4645	4645	0
466	20240531	115300	16306215	4645	4645	4645	4645	0
467	20240531	115200	16306215	4645	4645	4645	4645	0
468	20240531	115100	16306215	4645	4645	4645	4645	0
469	20240531	115000	16306215	4645	4645	4645	4645	0
470	20240531	114900	16306215	4645	4645	4645	4645	0
471	20240531	114800	16306215	4645	4645	4645	4645	0
472	20240531	114700	16306215	4645	4645	4645	4645	0
473	20240531	114600	16306215	4645	4645	4645	4645	1
474	20240531	114500	16301570	4635	4635	4635	4635	42
475	20240531	114400	16106900	4650	4650	4650	4650	0
476	20240531	114300	16106900	4650	4650	4650	4650	0
477	20240531	114200	16106900	4650	4650	4650	4650	0
478	20240531	114100	16106900	4650	4650	4650	4650	0
479	20240531	114000	16106900	4650	4650	4650	4650	0
480	20240531	113900	16106900	4650	4650	4650	4650	0
481	20240531	113800	16106900	4650	4650	4650	4650	0
482	20240531	113700	16106900	4650	4650	4650	4650	0
483	20240531	113600	16106900	4650	4650	4650	4650	0
484	20240531	113500	16106900	4650	4650	4650	4650	0
485	20240531	113400	16106900	4650	4650	4650	4650	0
486	20240531	113300	16106900	4650	4650	4650	4650	0
487	20240531	113200	16106900	4650	4650	4650	4650	0
488	20240531	113100	16106900	4650	4650	4650	4650	0
489	20240531	113000	16106900	4650	4650	4650	4650	0
490	20240531	112900	16106900	4650	4650	4650	4650	0
491	20240531	112800	16106900	4650	4650	4650	4650	0
492	20240531	112700	16106900	4650	4650	4650	4650	0
493	20240531	112600	16106900	4650	4650	4650	4650	0
494	20240531	112500	16106900	4650	4650	4650	4650	0
495	20240531	112400	16106900	4650	4650	4650	4650	0
496	20240531	112300	16106900	4650	4650	4650	4650	0
497	20240531	112200	16106900	4650	4650	4650	4650	0
498	20240531	112100	16106900	4650	4650	4650	4650	0
499	20240531	112000	16106900	4650	4650	4650	4650	0
500	20240531	111900	16106900	4650	4650	4650	4650	0
501	20240531	111800	16106900	4650	4650	4650	4650	0
502	20240531	111700	16106900	4650	4650	4650	4650	0
503	20240531	111600	16106900	4650	4650	4650	4650	0
504	20240531	111500	16106900	4650	4650	4650	4650	0
505	20240531	111400	16106900	4650	4650	4650	4650	0
506	20240531	111300	16106900	4650	4650	4650	4650	0
507	20240531	111200	16106900	4650	4650	4650	4650	0
508	20240531	111100	16106900	4650	4650	4650	4650	0
509	20240531	111000	16106900	4650	4650	4650	4650	0
510	20240531	110900	16106900	4650	4650	4650	4650	0
511	20240531	110800	16106900	4650	4650	4650	4650	0
512	20240531	110700	16106900	4650	4650	4650	4650	0
513	20240531	110600	16106900	4650	4650	4650	4650	0
514	20240531	110500	16106900	4650	4650	4650	4650	0
515	20240531	110400	16106900	4650	4650	4650	4650	0
516	20240531	110300	16106900	4650	4650	4650	4650	0
517	20240531	110200	16106900	4650	4650	4650	4650	0
518	20240531	110100	16106900	4650	4650	4650	4650	0
519	20240531	110000	16106900	4650	4650	4650	4650	0
520	20240531	105900	16106900	4650	4650	4650	4650	0
521	20240531	105800	16106900	4650	4650	4650	4650	0
522	20240531	105700	16106900	4650	4650	4650	4650	0
523	20240531	105600	16106900	4650	4650	4650	4650	0
524	20240531	105500	16106900	4650	4650	4650	4650	0
525	20240531	105400	16106900	4650	4650	4650	4650	0
526	20240531	105300	16106900	4650	4650	4650	4650	0
527	20240531	105200	16106900	4650	4650	4650	4650	0
528	20240531	105100	16106900	4650	4650	4650	4650	0
529	20240531	105000	16106900	4650	4650	4650	4650	0
530	20240531	104900	16106900	4650	4650	4650	4650	0
531	20240531	104800	16106900	4650	4650	4650	4650	0
532	20240531	104700	16106900	4650	4650	4650	4650	0
533	20240531	104600	16106900	4650	4650	4650	4650	0
534	20240531	104500	16106900	4650	4650	4650	4650	0
535	20240531	104400	16106900	4650	4650	4650	4650	0
536	20240531	104300	16106900	4650	4650	4650	4650	0
537	20240531	104200	16106900	4650	4650	4650	4650	0
538	20240531	104100	16106900	4650	4650	4650	4650	0
539	20240531	104000	16106900	4650	4650	4650	4650	0
540	20240531	103900	16106900	4650	4650	4650	4650	0
541	20240531	103800	16106900	4650	4650	4650	4650	0
542	20240531	103700	16106900	4650	4650	4650	4650	0
543	20240531	103600	16106900	4650	4650	4650	4650	0
544	20240531	103500	16106900	4650	4650	4650	4650	0
545	20240531	103400	16106900	4650	4650	4650	4650	0
546	20240531	103300	16106900	4650	4650	4650	4650	0
547	20240531	103200	16106900	4650	4650	4650	4650	0
548	20240531	103100	16106900	4650	4650	4650	4650	0
549	20240531	103000	16106900	4650	4650	4650	4650	0
550	20240531	102900	16106900	4650	4635	4650	4635	22
551	20240531	102800	16004915	4665	4665	4665	4665	0
552	20240531	102700	16004915	4665	4665	4665	4665	0
553	20240531	102600	16004915	4665	4665	4665	4665	0
554	20240531	102500	16004915	4665	4665	4665	4665	0
555	20240531	102400	16004915	4665	4665	4665	4665	0
556	20240531	102300	16004915	4665	4665	4665	4665	0
557	20240531	102200	16004915	4665	4665	4665	4665	0
558	20240531	102100	16004915	4665	4665	4665	4665	0
559	20240531	102000	16004915	4665	4665	4665	4665	0
560	20240531	101900	16004915	4665	4665	4665	4665	0
561	20240531	101800	16004915	4665	4665	4665	4665	0
562	20240531	101700	16004915	4665	4665	4665	4665	0
563	20240531	101600	16004915	4665	4665	4665	4665	0
564	20240531	101500	16004915	4665	4665	4665	4665	0
565	20240531	101400	16004915	4665	4665	4665	4665	0
566	20240531	101300	16004915	4665	4665	4665	4665	0
567	20240531	101200	16004915	4665	4665	4665	4665	0
568	20240531	101100	16004915	4665	4665	4665	4665	0
569	20240531	101000	16004915	4665	4665	4665	4665	0
570	20240531	100900	16004915	4665	4665	4665	4665	0
571	20240531	100800	16004915	4665	4665	4665	4665	0
572	20240531	100700	16004915	4665	4665	4665	4665	0
573	20240531	100600	16004915	4665	4665	4665	4665	0
574	20240531	100500	16004915	4665	4665	4665	4665	0
575	20240531	100400	16004915	4665	4665	4665	4665	0
576	20240531	100300	16004915	4665	4665	4665	4665	1
577	20240531	100200	16000250	4665	4665	4665	4665	0
578	20240531	100100	16000250	4665	4665	4665	4665	0
579	20240531	100000	16000250	4665	4665	4665	4665	0
580	20240531	095900	16000250	4665	4665	4665	4665	0
581	20240531	095800	16000250	4665	4665	4665	4665	0
582	20240531	095700	16000250	4665	4665	4665	4665	0
583	20240531	095600	16000250	4665	4665	4665	4665	0
584	20240531	095500	16000250	4665	4665	4665	4665	0
585	20240531	095400	16000250	4665	4665	4665	4665	1
586	20240531	095300	15995585	4635	4635	4635	4635	0
587	20240531	095200	15995585	4635	4635	4635	4635	103
588	20240531	095100	15518180	4665	4665	4665	4665	0
589	20240531	095000	15518180	4665	4665	4665	4665	0
590	20240531	094900	15518180	4665	4665	4665	4665	0
591	20240531	094800	15518180	4665	4665	4665	4665	0
592	20240531	094700	15518180	4665	4665	4665	4665	0
593	20240531	094600	15518180	4665	4665	4665	4665	1
594	20240531	094500	15513515	4635	4635	4635	4635	0
595	20240531	094400	15513515	4635	4635	4635	4635	10
596	20240531	094300	15467165	4660	4660	4660	4660	0
597	20240531	094200	15467165	4660	4660	4660	4660	0
598	20240531	094100	15467165	4660	4660	4660	4660	0
599	20240531	094000	15467165	4660	4660	4660	4660	0
600	20240531	093900	15467165	4660	4635	4660	4635	1001
601	20240531	093800	10827505	4665	4665	4665	4665	0
602	20240531	093700	10827505	4665	4665	4665	4665	0
603	20240531	093600	10827505	4665	4665	4665	4665	0
604	20240531	093500	10827505	4665	4665	4665	4665	0
605	20240531	093400	10827505	4665	4665	4665	4665	0
606	20240531	093300	10827505	4665	4665	4665	4665	0
607	20240531	093200	10827505	4665	4665	4665	4665	0
608	20240531	093100	10827505	4665	4665	4665	4665	0
609	20240531	093000	10827505	4665	4665	4665	4665	0
610	20240531	092900	10827505	4665	4665	4665	4665	0
611	20240531	092800	10827505	4665	4665	4665	4665	0
612	20240531	092700	10827505	4665	4665	4665	4665	0
613	20240531	092600	10827505	4665	4665	4665	4665	0
614	20240531	092500	10827505	4665	4665	4665	4665	0
615	20240531	092400	10827505	4665	4665	4665	4665	0
616	20240531	092300	10827505	4665	4665	4665	4665	1
617	20240531	092200	10822840	4640	4640	4640	4640	0
618	20240531	092100	10822840	4640	4640	4640	4640	1
619	20240531	092000	10818200	4635	4635	4635	4635	0
620	20240531	091900	10818200	4635	4635	4635	4635	0
621	20240531	091800	10818200	4635	4635	4635	4635	0
622	20240531	091700	10818200	4635	4635	4635	4635	0
623	20240531	091600	10818200	4635	4635	4635	4635	0
624	20240531	091500	10818200	4635	4635	4635	4635	0
625	20240531	091400	10818200	4635	4635	4635	4635	0
626	20240531	091300	10818200	4635	4635	4635	4635	0
627	20240531	091200	10818200	4635	4635	4635	4635	1240
628	20240531	091100	5070800	4635	4635	4635	4635	0
629	20240531	091000	5070800	4635	4635	4635	4635	1
630	20240531	090900	5066165	4605	4605	4605	4605	0
631	20240531	090800	5066165	4605	4605	4605	4605	521
632	20240531	090700	2666960	4635	4635	4635	4635	0
633	20240531	090600	2666960	4635	4635	4635	4635	0
634	20240531	090500	2666960	4635	4635	4635	4635	0
635	20240531	090400	2666960	4635	4635	4635	4635	0
636	20240531	090300	2666960	4635	4635	4635	4635	5
637	20240531	090200	2643785	4635	4635	4635	4635	0
638	20240531	090100	2643785	4635	4635	4635	4635	8
639	20240531	090000	2606705	4635	4605	4635	4605	565