KissMeData/066130/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194500	75821110	5000	5000	5000	5000	621
3	20240531	194400	75821110	5000	5000	5000	5000	0
4	20240531	194300	75821110	5000	5000	5000	5000	0
5	20240531	194200	75821110	5000	5000	5000	5000	0
6	20240531	194100	75821110	5000	5000	5000	5000	0
7	20240531	194000	75821110	5000	5000	5000	5000	0
8	20240531	193900	75821110	5000	5000	5000	5000	0
9	20240531	193800	75821110	5000	5000	5000	5000	0
10	20240531	193700	75821110	5000	5000	5000	5000	0
11	20240531	193600	75821110	5000	5000	5000	5000	0
12	20240531	193500	75821110	5000	5000	5000	5000	0
13	20240531	193400	75821110	5000	5000	5000	5000	0
14	20240531	193300	75821110	5000	5000	5000	5000	0
15	20240531	193200	75821110	5000	5000	5000	5000	0
16	20240531	193100	75821110	5000	5000	5000	5000	0
17	20240531	193000	75821110	5000	5000	5000	5000	0
18	20240531	192900	75821110	5000	5000	5000	5000	0
19	20240531	192800	75821110	5000	5000	5000	5000	0
20	20240531	192700	75821110	5000	5000	5000	5000	0
21	20240531	192600	75821110	5000	5000	5000	5000	0
22	20240531	192500	75821110	5000	5000	5000	5000	0
23	20240531	192400	75821110	5000	5000	5000	5000	0
24	20240531	192300	75821110	5000	5000	5000	5000	0
25	20240531	192200	75821110	5000	5000	5000	5000	0
26	20240531	192100	75821110	5000	5000	5000	5000	0
27	20240531	192000	75821110	5000	5000	5000	5000	0
28	20240531	191900	75821110	5000	5000	5000	5000	0
29	20240531	191800	75821110	5000	5000	5000	5000	0
30	20240531	191700	75821110	5000	5000	5000	5000	0
31	20240531	191600	75821110	5000	5000	5000	5000	0
32	20240531	191500	75821110	5000	5000	5000	5000	621
33	20240531	191400	75821110	5000	5000	5000	5000	0
34	20240531	191300	75821110	5000	5000	5000	5000	0
35	20240531	191200	75821110	5000	5000	5000	5000	0
36	20240531	191100	75821110	5000	5000	5000	5000	0
37	20240531	191000	75821110	5000	5000	5000	5000	0
38	20240531	190900	75821110	5000	5000	5000	5000	0
39	20240531	190800	75821110	5000	5000	5000	5000	0
40	20240531	190700	75821110	5000	5000	5000	5000	0
41	20240531	190600	75821110	5000	5000	5000	5000	0
42	20240531	190500	75821110	5000	5000	5000	5000	0
43	20240531	190400	75821110	5000	5000	5000	5000	0
44	20240531	190300	75821110	5000	5000	5000	5000	0
45	20240531	190200	75821110	5000	5000	5000	5000	0
46	20240531	190100	75821110	5000	5000	5000	5000	0
47	20240531	190000	75821110	5000	5000	5000	5000	0
48	20240531	185900	75821110	5000	5000	5000	5000	0
49	20240531	185800	75821110	5000	5000	5000	5000	0
50	20240531	185700	75821110	5000	5000	5000	5000	0
51	20240531	185600	75821110	5000	5000	5000	5000	0
52	20240531	185500	75821110	5000	5000	5000	5000	0
53	20240531	185400	75821110	5000	5000	5000	5000	0
54	20240531	185300	75821110	5000	5000	5000	5000	0
55	20240531	185200	75821110	5000	5000	5000	5000	0
56	20240531	185100	75821110	5000	5000	5000	5000	0
57	20240531	185000	75821110	5000	5000	5000	5000	0
58	20240531	184900	75821110	5000	5000	5000	5000	0
59	20240531	184800	75821110	5000	5000	5000	5000	0
60	20240531	184700	75821110	5000	5000	5000	5000	0
61	20240531	184600	75821110	5000	5000	5000	5000	0
62	20240531	184500	75821110	5000	5000	5000	5000	621
63	20240531	184400	75821110	5000	5000	5000	5000	0
64	20240531	184300	75821110	5000	5000	5000	5000	0
65	20240531	184200	75821110	5000	5000	5000	5000	0
66	20240531	184100	75821110	5000	5000	5000	5000	0
67	20240531	184000	75821110	5000	5000	5000	5000	0
68	20240531	183900	75821110	5000	5000	5000	5000	0
69	20240531	183800	75821110	5000	5000	5000	5000	0
70	20240531	183700	75821110	5000	5000	5000	5000	0
71	20240531	183600	75821110	5000	5000	5000	5000	0
72	20240531	183500	75821110	5000	5000	5000	5000	0
73	20240531	183400	75821110	5000	5000	5000	5000	0
74	20240531	183300	75821110	5000	5000	5000	5000	0
75	20240531	183200	75821110	5000	5000	5000	5000	0
76	20240531	183100	75821110	5000	5000	5000	5000	0
77	20240531	183000	75821110	5000	5000	5000	5000	0
78	20240531	182900	75821110	5000	5000	5000	5000	0
79	20240531	182800	75821110	5000	5000	5000	5000	0
80	20240531	182700	75821110	5000	5000	5000	5000	0
81	20240531	182600	75821110	5000	5000	5000	5000	0
82	20240531	182500	75821110	5000	5000	5000	5000	0
83	20240531	182400	75821110	5000	5000	5000	5000	0
84	20240531	182300	75821110	5000	5000	5000	5000	0
85	20240531	182200	75821110	5000	5000	5000	5000	0
86	20240531	182100	75821110	5000	5000	5000	5000	0
87	20240531	182000	75821110	5000	5000	5000	5000	0
88	20240531	181900	75821110	5000	5000	5000	5000	0
89	20240531	181800	75821110	5000	5000	5000	5000	0
90	20240531	181700	75821110	5000	5000	5000	5000	0
91	20240531	181600	75821110	5000	5000	5000	5000	0
92	20240531	181500	75821110	5000	5000	5000	5000	621
93	20240531	181400	75821110	5000	5000	5000	5000	0
94	20240531	181300	75821110	5000	5000	5000	5000	0
95	20240531	181200	75821110	5000	5000	5000	5000	0
96	20240531	181100	75821110	5000	5000	5000	5000	0
97	20240531	181000	75821110	5000	5000	5000	5000	0
98	20240531	180900	75821110	5000	5000	5000	5000	0
99	20240531	180800	75821110	5000	5000	5000	5000	0
100	20240531	180700	75821110	5000	5000	5000	5000	0
101	20240531	180600	75821110	5000	5000	5000	5000	0
102	20240531	180500	75821110	5000	5000	5000	5000	0
103	20240531	180400	75821110	5000	5000	5000	5000	0
104	20240531	180300	75821110	5000	5000	5000	5000	0
105	20240531	180200	75821110	5000	5000	5000	5000	0
106	20240531	180100	75821110	5000	5000	5000	5000	0
107	20240531	180000	75821110	5000	5000	5000	5000	0
108	20240531	175900	75821110	5000	5000	5000	5000	0
109	20240531	175800	75821110	5000	5000	5000	5000	0
110	20240531	175700	75821110	5000	5000	5000	5000	0
111	20240531	175600	75821110	5000	5000	5000	5000	0
112	20240531	175500	75821110	5000	5000	5000	5000	0
113	20240531	175400	75821110	5000	5000	5000	5000	0
114	20240531	175300	75821110	5000	5000	5000	5000	0
115	20240531	175200	75821110	5000	5000	5000	5000	0
116	20240531	175100	75821110	5000	5000	5000	5000	0
117	20240531	175000	75821110	5000	5000	5000	5000	0
118	20240531	174900	75821110	5000	5000	5000	5000	0
119	20240531	174800	75821110	5000	5000	5000	5000	0
120	20240531	174700	75821110	5000	5000	5000	5000	0
121	20240531	174600	75821110	5000	5000	5000	5000	0
122	20240531	174500	75821110	5000	5000	5000	5000	621
123	20240531	174400	75821110	5000	5000	5000	5000	0
124	20240531	174300	75821110	5000	5000	5000	5000	0
125	20240531	174200	75821110	5000	5000	5000	5000	0
126	20240531	174100	75821110	5000	5000	5000	5000	0
127	20240531	174000	75821110	5000	5000	5000	5000	0
128	20240531	173900	75821110	5000	5000	5000	5000	0
129	20240531	173800	75821110	5000	5000	5000	5000	0
130	20240531	173700	75821110	5000	5000	5000	5000	0
131	20240531	173600	75821110	5000	5000	5000	5000	0
132	20240531	173500	75821110	5000	5000	5000	5000	0
133	20240531	173400	75821110	5000	5000	5000	5000	0
134	20240531	173300	75821110	5000	5000	5000	5000	0
135	20240531	173200	75821110	5000	5000	5000	5000	0
136	20240531	173100	75821110	5000	5000	5000	5000	0
137	20240531	173000	75821110	5000	5000	5000	5000	0
138	20240531	172900	75821110	5000	5000	5000	5000	0
139	20240531	172800	75821110	5000	5000	5000	5000	0
140	20240531	172700	75821110	5000	5000	5000	5000	0
141	20240531	172600	75821110	5000	5000	5000	5000	0
142	20240531	172500	75821110	5000	5000	5000	5000	0
143	20240531	172400	75821110	5000	5000	5000	5000	0
144	20240531	172300	75821110	5000	5000	5000	5000	0
145	20240531	172200	75821110	5000	5000	5000	5000	0
146	20240531	172100	75821110	5000	5000	5000	5000	0
147	20240531	172000	75821110	5000	5000	5000	5000	0
148	20240531	171900	75821110	5000	5000	5000	5000	0
149	20240531	171800	75821110	5000	5000	5000	5000	0
150	20240531	171700	75821110	5000	5000	5000	5000	0
151	20240531	171600	75821110	5000	5000	5000	5000	0
152	20240531	171500	75821110	5000	5000	5000	5000	621
153	20240531	171400	75821110	5000	5000	5000	5000	0
154	20240531	171300	75821110	5000	5000	5000	5000	0
155	20240531	171200	75821110	5000	5000	5000	5000	0
156	20240531	171100	75821110	5000	5000	5000	5000	0
157	20240531	171000	75821110	5000	5000	5000	5000	0
158	20240531	170900	75821110	5000	5000	5000	5000	0
159	20240531	170800	75821110	5000	5000	5000	5000	0
160	20240531	170700	75821110	5000	5000	5000	5000	0
161	20240531	170600	75821110	5000	5000	5000	5000	0
162	20240531	170500	75821110	5000	5000	5000	5000	0
163	20240531	170400	75821110	5000	5000	5000	5000	0
164	20240531	170300	75821110	5000	5000	5000	5000	0
165	20240531	170200	75821110	5000	5000	5000	5000	0
166	20240531	170100	75821110	5000	5000	5000	5000	0
167	20240531	170000	75821110	5000	5000	5000	5000	0
168	20240531	165900	75821110	5000	5000	5000	5000	0
169	20240531	165800	75821110	5000	5000	5000	5000	0
170	20240531	165700	75821110	5000	5000	5000	5000	0
171	20240531	165600	75821110	5000	5000	5000	5000	0
172	20240531	165500	75821110	5000	5000	5000	5000	0
173	20240531	165400	75821110	5000	5000	5000	5000	0
174	20240531	165300	75821110	5000	5000	5000	5000	0
175	20240531	165200	75821110	5000	5000	5000	5000	0
176	20240531	165100	75821110	5000	5000	5000	5000	0
177	20240531	165000	75821110	5000	5000	5000	5000	0
178	20240531	164900	75821110	5000	5000	5000	5000	0
179	20240531	164800	75821110	5000	5000	5000	5000	0
180	20240531	164700	75821110	5000	5000	5000	5000	0
181	20240531	164600	75821110	5000	5000	5000	5000	0
182	20240531	164500	75821110	5000	5000	5000	5000	621
183	20240531	164400	75821110	5000	5000	5000	5000	0
184	20240531	164300	75821110	5000	5000	5000	5000	0
185	20240531	164200	75821110	5000	5000	5000	5000	0
186	20240531	164100	75821110	5000	5000	5000	5000	0
187	20240531	164000	75821110	5000	5000	5000	5000	0
188	20240531	163900	75821110	5000	5000	5000	5000	0
189	20240531	163800	75821110	5000	5000	5000	5000	0
190	20240531	163700	75821110	5000	5000	5000	5000	0
191	20240531	163600	75821110	5000	5000	5000	5000	0
192	20240531	163500	75821110	5000	5000	5000	5000	0
193	20240531	163400	75821110	5000	5000	5000	5000	0
194	20240531	163300	75821110	5000	5000	5000	5000	0
195	20240531	163200	75821110	5000	5000	5000	5000	0
196	20240531	163100	75821110	5000	5000	5000	5000	0
197	20240531	163000	75821110	5000	5000	5000	5000	0
198	20240531	162900	75821110	5000	5000	5000	5000	0
199	20240531	162800	75821110	5000	5000	5000	5000	0
200	20240531	162700	75821110	5000	5000	5000	5000	0
201	20240531	162600	75821110	5000	5000	5000	5000	0
202	20240531	162500	75821110	5000	5000	5000	5000	0
203	20240531	162400	75821110	5000	5000	5000	5000	0
204	20240531	162300	75821110	5000	5000	5000	5000	0
205	20240531	162200	75821110	5000	5000	5000	5000	0
206	20240531	162100	75821110	5000	5000	5000	5000	0
207	20240531	162000	75821110	5000	5000	5000	5000	0
208	20240531	161900	75821110	5000	5000	5000	5000	0
209	20240531	161800	75821110	5000	5000	5000	5000	0
210	20240531	161700	75821110	5000	5000	5000	5000	0
211	20240531	161600	75821110	5000	5000	5000	5000	0
212	20240531	161500	75821110	5000	5000	5000	5000	621
213	20240531	161400	75821110	5000	5000	5000	5000	0
214	20240531	161300	75821110	5000	5000	5000	5000	0
215	20240531	161200	75821110	5000	5000	5000	5000	0
216	20240531	161100	75821110	5000	5000	5000	5000	0
217	20240531	161000	75821110	5000	5000	5000	5000	0
218	20240531	160900	75821110	5000	5000	5000	5000	0
219	20240531	160800	75821110	5000	5000	5000	5000	0
220	20240531	160700	75821110	5000	5000	5000	5000	0
221	20240531	160600	75821110	5000	5000	5000	5000	0
222	20240531	160500	75821110	5000	5000	5000	5000	0
223	20240531	160400	75821110	5000	5000	5000	5000	0
224	20240531	160300	75821110	5000	5000	5000	5000	0
225	20240531	160200	75821110	5000	5000	5000	5000	0
226	20240531	160100	75821110	5000	5000	5000	5000	0
227	20240531	160000	75821110	5000	5000	5000	5000	0
228	20240531	155900	75821110	5000	5000	5000	5000	0
229	20240531	155800	75821110	5000	5000	5000	5000	0
230	20240531	155700	75821110	5000	5000	5000	5000	0
231	20240531	155600	75821110	5000	5000	5000	5000	0
232	20240531	155500	75821110	5000	5000	5000	5000	0
233	20240531	155400	75821110	5000	5000	5000	5000	0
234	20240531	155300	75821110	5000	5000	5000	5000	0
235	20240531	155200	75821110	5000	5000	5000	5000	0
236	20240531	155100	75821110	5000	5000	5000	5000	0
237	20240531	155000	75821110	5000	5000	5000	5000	0
238	20240531	154900	75821110	5000	5000	5000	5000	0
239	20240531	154800	75821110	5000	5000	5000	5000	0
240	20240531	154700	75821110	5000	5000	5000	5000	0
241	20240531	154600	75821110	5000	5000	5000	5000	0
242	20240531	154500	75821110	5000	5000	5000	5000	621
243	20240531	154400	75821110	5000	5000	5000	5000	0
244	20240531	154300	75821110	5000	5000	5000	5000	0
245	20240531	154200	75821110	5000	5000	5000	5000	0
246	20240531	154100	75821110	5000	5000	5000	5000	0
247	20240531	154000	75821110	5000	5000	5000	5000	0
248	20240531	153900	75821110	5000	5000	5000	5000	0
249	20240531	153800	75821110	5000	5000	5000	5000	0
250	20240531	153700	75821110	5000	5000	5000	5000	0
251	20240531	153600	75821110	5000	5000	5000	5000	0
252	20240531	153500	75821110	5000	5000	5000	5000	0
253	20240531	153400	75821110	5000	5000	5000	5000	0
254	20240531	153300	75821110	5000	5000	5000	5000	0
255	20240531	153200	75821110	5000	5000	5000	5000	0
256	20240531	153100	75821110	5000	5000	5000	5000	0
257	20240531	153000	75821110	5000	5000	5000	5000	621
258	20240531	152900	72716110	4990	4990	4990	4990	0
259	20240531	152800	72716110	4990	4990	4990	4990	0
260	20240531	152700	72716110	4990	4990	4990	4990	0
261	20240531	152600	72716110	4990	4990	4990	4990	0
262	20240531	152500	72716110	4990	4990	4990	4990	0
263	20240531	152400	72716110	4990	4990	4990	4990	0
264	20240531	152300	72716110	4990	4990	4990	4990	0
265	20240531	152200	72716110	4990	4990	4990	4990	0
266	20240531	152100	72716110	4990	4990	4990	4990	0
267	20240531	152000	72716110	4990	4990	4990	4990	0
268	20240531	151900	72716110	4990	4975	4990	4975	191
269	20240531	151800	71765170	4975	4975	4975	4975	0
270	20240531	151700	71765170	4975	4975	4975	4975	10
271	20240531	151600	71715420	4965	4970	4970	4965	15
272	20240531	151500	71640905	4975	4970	4975	4970	112
273	20240531	151400	71083765	4975	4975	4975	4975	0
274	20240531	151300	71083765	4975	4975	4975	4975	0
275	20240531	151200	71083765	4975	4975	4975	4975	2
276	20240531	151100	71073815	4970	4975	4975	4970	13
277	20240531	151000	71009155	4980	4980	4980	4980	0
278	20240531	150900	71009155	4980	4980	4980	4980	0
279	20240531	150800	71009155	4980	4980	4980	4980	1
280	20240531	150700	71004175	4970	4970	4970	4970	18
281	20240531	150600	70914715	4980	4980	4980	4980	1
282	20240531	150500	70909735	4980	4980	4980	4980	1
283	20240531	150400	70904755	4980	4975	4980	4975	12
284	20240531	150300	70845020	4980	4980	4980	4980	0
285	20240531	150200	70845020	4980	4980	4980	4980	20
286	20240531	150100	70745420	4980	4980	4980	4980	4
287	20240531	150000	70725500	4975	4975	4975	4970	179
288	20240531	145900	69835015	4990	4990	4990	4990	0
289	20240531	145800	69835015	4990	4990	4990	4990	20
290	20240531	145700	69735215	4990	4990	4990	4990	2
291	20240531	145600	69725235	4990	4990	4990	4990	0
292	20240531	145500	69725235	4990	4990	4990	4990	0
293	20240531	145400	69725235	4990	4990	4990	4990	0
294	20240531	145300	69725235	4990	4990	4990	4990	26
295	20240531	145200	69595495	4990	4990	4990	4990	95
296	20240531	145100	69121445	4990	4990	4990	4990	22
297	20240531	145000	69011665	4975	4985	4985	4975	214
298	20240531	144900	67945895	4990	4990	4990	4990	0
299	20240531	144800	67945895	4990	4990	4990	4990	0
300	20240531	144700	67945895	4990	4990	4990	4990	100
301	20240531	144600	67446895	4990	4990	4990	4990	0
302	20240531	144500	67446895	4990	4990	4990	4990	0
303	20240531	144400	67446895	4990	4990	4990	4990	0
304	20240531	144300	67446895	4990	4990	4990	4990	0
305	20240531	144200	67446895	4990	4990	4990	4990	0
306	20240531	144100	67446895	4990	4990	4990	4990	46
307	20240531	144000	67217355	4990	4990	4990	4990	5
308	20240531	143900	67192405	4995	4995	4995	4995	0
309	20240531	143800	67192405	4995	4995	4995	4995	0
310	20240531	143700	67192405	4995	4995	4995	4995	86
311	20240531	143600	66762835	5000	5000	5000	5000	3
312	20240531	143500	66747835	5000	5000	5000	5000	0
313	20240531	143400	66747835	5000	5000	5000	5000	200
314	20240531	143300	65747835	5000	4995	5000	4995	7
315	20240531	143200	65712860	5000	5000	5000	5000	0
316	20240531	143100	65712860	5000	5000	5000	5000	0
317	20240531	143000	65712860	5000	5000	5000	5000	32
318	20240531	142900	65552860	5000	5000	5000	5000	0
319	20240531	142800	65552860	5000	5000	5000	5000	0
320	20240531	142700	65552860	5000	5000	5000	5000	64
321	20240531	142600	65232860	5000	5000	5000	5000	0
322	20240531	142500	65232860	5000	5000	5000	5000	0
323	20240531	142400	65232860	5000	5000	5000	5000	0
324	20240531	142300	65232860	5000	5000	5000	5000	0
325	20240531	142200	65232860	5000	5000	5000	5000	0
326	20240531	142100	65232860	5000	5000	5000	5000	0
327	20240531	142000	65232860	5000	5000	5000	5000	0
328	20240531	141900	65232860	5000	5000	5000	5000	0
329	20240531	141800	65232860	5000	5000	5000	5000	0
330	20240531	141700	65232860	5000	5000	5000	5000	50
331	20240531	141600	64982860	4995	4995	4995	4995	400
332	20240531	141500	62984860	4995	4995	4995	4995	167
333	20240531	141400	62150695	4995	4995	4995	4995	0
334	20240531	141300	62150695	4995	4995	4995	4995	0
335	20240531	141200	62150695	4995	4990	4995	4990	610
336	20240531	141100	59103785	4990	4985	4990	4985	30
337	20240531	141000	58954185	4985	4985	4985	4985	20
338	20240531	140900	58854485	4985	4985	4985	4985	0
339	20240531	140800	58854485	4985	4985	4985	4985	0
340	20240531	140700	58854485	4985	4985	4985	4985	0
341	20240531	140600	58854485	4985	4985	4985	4985	0
342	20240531	140500	58854485	4985	4985	4985	4985	0
343	20240531	140400	58854485	4985	4985	4985	4985	0
344	20240531	140300	58854485	4985	4985	4985	4985	0
345	20240531	140200	58854485	4985	4985	4985	4985	0
346	20240531	140100	58854485	4985	4985	4985	4985	0
347	20240531	140000	58854485	4985	4985	4985	4985	0
348	20240531	135900	58854485	4985	4985	4985	4985	0
349	20240531	135800	58854485	4985	4985	4985	4985	20
350	20240531	135700	58754785	4985	4985	4985	4985	0
351	20240531	135600	58754785	4985	4985	4985	4985	0
352	20240531	135500	58754785	4985	4985	4985	4985	0
353	20240531	135400	58754785	4985	4985	4985	4985	1
354	20240531	135300	58749800	4985	4985	4985	4985	0
355	20240531	135200	58749800	4985	4985	4985	4985	20
356	20240531	135100	58650100	4985	4985	4985	4985	0
357	20240531	135000	58650100	4985	4985	4985	4985	22
358	20240531	134900	58540430	4985	4985	4985	4985	0
359	20240531	134800	58540430	4985	4985	4985	4985	0
360	20240531	134700	58540430	4985	4985	4985	4985	0
361	20240531	134600	58540430	4985	4985	4985	4985	0
362	20240531	134500	58540430	4985	4985	4985	4985	0
363	20240531	134400	58540430	4985	4985	4985	4985	0
364	20240531	134300	58540430	4985	4985	4985	4985	0
365	20240531	134200	58540430	4985	4985	4985	4985	1
366	20240531	134100	58535445	4980	4980	4980	4980	5
367	20240531	134000	58510545	4985	4985	4985	4985	0
368	20240531	133900	58510545	4985	4985	4985	4985	0
369	20240531	133800	58510545	4985	4985	4985	4985	0
370	20240531	133700	58510545	4985	4985	4985	4985	0
371	20240531	133600	58510545	4985	4985	4985	4985	0
372	20240531	133500	58510545	4985	4985	4985	4985	0
373	20240531	133400	58510545	4985	4985	4985	4985	0
374	20240531	133300	58510545	4985	4985	4985	4985	0
375	20240531	133200	58510545	4985	4985	4985	4985	0
376	20240531	133100	58510545	4985	4985	4985	4985	0
377	20240531	133000	58510545	4985	4985	4985	4985	0
378	20240531	132900	58510545	4985	4985	4985	4985	100
379	20240531	132800	58012045	4985	4985	4985	4985	0
380	20240531	132700	58012045	4985	4985	4985	4985	0
381	20240531	132600	58012045	4985	4985	4985	4985	0
382	20240531	132500	58012045	4985	4985	4985	4985	0
383	20240531	132400	58012045	4985	4985	4985	4985	0
384	20240531	132300	58012045	4985	4985	4985	4985	0
385	20240531	132200	58012045	4985	4985	4985	4985	0
386	20240531	132100	58012045	4985	4985	4985	4985	0
387	20240531	132000	58012045	4985	4985	4985	4985	1
388	20240531	131900	58007060	4985	4985	4985	4985	0
389	20240531	131800	58007060	4985	4985	4985	4985	0
390	20240531	131700	58007060	4985	4985	4985	4985	0
391	20240531	131600	58007060	4985	4985	4985	4985	0
392	20240531	131500	58007060	4985	4985	4985	4985	0
393	20240531	131400	58007060	4985	4985	4985	4985	0
394	20240531	131300	58007060	4985	4985	4985	4985	0
395	20240531	131200	58007060	4985	4985	4985	4985	0
396	20240531	131100	58007060	4985	4985	4985	4985	0
397	20240531	131000	58007060	4985	4985	4985	4985	0
398	20240531	130900	58007060	4985	4985	4985	4985	0
399	20240531	130800	58007060	4985	4985	4985	4985	0
400	20240531	130700	58007060	4985	4985	4985	4985	0
401	20240531	130600	58007060	4985	4985	4985	4985	0
402	20240531	130500	58007060	4985	4985	4985	4985	0
403	20240531	130400	58007060	4985	4985	4985	4985	0
404	20240531	130300	58007060	4985	4985	4985	4985	0
405	20240531	130200	58007060	4985	4985	4985	4985	1
406	20240531	130100	58002075	4985	4985	4985	4985	0
407	20240531	130000	58002075	4985	4985	4985	4985	0
408	20240531	125900	58002075	4985	4985	4985	4985	1
409	20240531	125800	57997090	4985	4985	4985	4985	0
410	20240531	125700	57997090	4985	4985	4985	4985	0
411	20240531	125600	57997090	4985	4985	4985	4985	0
412	20240531	125500	57997090	4985	4985	4985	4985	0
413	20240531	125400	57997090	4985	4985	4985	4985	0
414	20240531	125300	57997090	4985	4985	4985	4985	0
415	20240531	125200	57997090	4985	4985	4985	4985	82
416	20240531	125100	57588320	4985	4985	4985	4985	40
417	20240531	125000	57388920	4985	4985	4985	4985	0
418	20240531	124900	57388920	4985	4985	4985	4985	0
419	20240531	124800	57388920	4985	4985	4985	4985	0
420	20240531	124700	57388920	4985	4985	4985	4985	0
421	20240531	124600	57388920	4985	4985	4985	4985	0
422	20240531	124500	57388920	4985	4985	4985	4985	100
423	20240531	124400	56890420	4985	4985	4985	4985	30
424	20240531	124300	56740870	4985	4985	4985	4985	0
425	20240531	124200	56740870	4985	4985	4985	4985	0
426	20240531	124100	56740870	4985	4985	4985	4985	0
427	20240531	124000	56740870	4985	4985	4985	4985	13
428	20240531	123900	56676065	4990	4990	4990	4990	0
429	20240531	123800	56676065	4990	4990	4990	4990	0
430	20240531	123700	56676065	4990	4990	4990	4990	0
431	20240531	123600	56676065	4990	4990	4990	4990	0
432	20240531	123500	56676065	4990	4990	4990	4990	0
433	20240531	123400	56676065	4990	4990	4990	4990	0
434	20240531	123300	56676065	4990	4990	4990	4990	0
435	20240531	123200	56676065	4990	4990	4990	4990	0
436	20240531	123100	56676065	4990	4990	4990	4990	0
437	20240531	123000	56676065	4990	4990	4990	4990	0
438	20240531	122900	56676065	4990	4990	4990	4990	0
439	20240531	122800	56676065	4990	4990	4990	4990	0
440	20240531	122700	56676065	4990	4990	4990	4990	0
441	20240531	122600	56676065	4990	4990	4990	4990	0
442	20240531	122500	56676065	4990	4990	4990	4990	0
443	20240531	122400	56676065	4990	4990	4990	4990	1
444	20240531	122300	56671075	4990	4990	4990	4990	0
445	20240531	122200	56671075	4990	4990	4990	4990	0
446	20240531	122100	56671075	4990	4990	4990	4990	0
447	20240531	122000	56671075	4990	4990	4990	4990	0
448	20240531	121900	56671075	4990	4990	4990	4990	0
449	20240531	121800	56671075	4990	4990	4990	4990	0
450	20240531	121700	56671075	4990	4990	4990	4990	0
451	20240531	121600	56671075	4990	4990	4990	4990	0
452	20240531	121500	56671075	4990	4990	4990	4990	0
453	20240531	121400	56671075	4990	4990	4990	4990	0
454	20240531	121300	56671075	4990	4990	4990	4990	0
455	20240531	121200	56671075	4990	4990	4990	4990	0
456	20240531	121100	56671075	4990	4990	4990	4990	17
457	20240531	121000	56586245	4990	4990	4990	4990	0
458	20240531	120900	56586245	4990	4990	4990	4990	2
459	20240531	120800	56576265	4990	4990	4990	4990	0
460	20240531	120700	56576265	4990	4990	4990	4990	10
461	20240531	120600	56526365	4990	4990	4990	4990	0
462	20240531	120500	56526365	4990	4990	4990	4990	2
463	20240531	120400	56516385	4995	4995	4995	4995	0
464	20240531	120300	56516385	4995	4995	4995	4995	0
465	20240531	120200	56516385	4995	4995	4995	4995	0
466	20240531	120100	56516385	4995	4995	4995	4995	0
467	20240531	120000	56516385	4995	4995	4995	4995	0
468	20240531	115900	56516385	4995	4995	4995	4995	0
469	20240531	115800	56516385	4995	4995	4995	4995	0
470	20240531	115700	56516385	4995	4995	4995	4995	0
471	20240531	115600	56516385	4995	4995	4995	4995	0
472	20240531	115500	56516385	4995	4995	4995	4995	0
473	20240531	115400	56516385	4995	4995	4995	4995	0
474	20240531	115300	56516385	4995	4995	4995	4995	0
475	20240531	115200	56516385	4995	4995	4995	4995	0
476	20240531	115100	56516385	4995	4995	4995	4995	0
477	20240531	115000	56516385	4995	4995	4995	4995	0
478	20240531	114900	56516385	4995	4995	4995	4995	0
479	20240531	114800	56516385	4995	4995	4995	4995	0
480	20240531	114700	56516385	4995	4995	4995	4995	1
481	20240531	114600	56511390	4980	4990	4990	4980	383
482	20240531	114500	54604030	4990	4990	4990	4990	28
483	20240531	114400	54464310	4990	4990	4990	4990	0
484	20240531	114300	54464310	4990	4990	4990	4990	0
485	20240531	114200	54464310	4990	4990	4990	4990	20
486	20240531	114100	54364510	4960	4960	4960	4960	0
487	20240531	114000	54364510	4960	4960	4960	4960	40
488	20240531	113900	54166110	4990	4990	4990	4990	0
489	20240531	113800	54166110	4990	4990	4990	4990	0
490	20240531	113700	54166110	4990	4990	4990	4990	0
491	20240531	113600	54166110	4990	4990	4990	4990	0
492	20240531	113500	54166110	4990	4990	4990	4990	0
493	20240531	113400	54166110	4990	4990	4990	4990	0
494	20240531	113300	54166110	4990	4990	4990	4990	0
495	20240531	113200	54166110	4990	4990	4990	4990	0
496	20240531	113100	54166110	4990	4990	4990	4990	0
497	20240531	113000	54166110	4990	4990	4990	4990	0
498	20240531	112900	54166110	4990	4990	4990	4990	0
499	20240531	112800	54166110	4990	4990	4990	4990	1
500	20240531	112700	54161120	4960	4960	4960	4960	0
501	20240531	112600	54161120	4960	4975	4975	4960	540
502	20240531	112500	51476235	4995	4995	4995	4995	0
503	20240531	112400	51476235	4995	4995	4995	4995	0
504	20240531	112300	51476235	4995	4995	4995	4995	0
505	20240531	112200	51476235	4995	4995	4995	4995	0
506	20240531	112100	51476235	4995	4995	4995	4995	0
507	20240531	112000	51476235	4995	4995	4995	4995	0
508	20240531	111900	51476235	4995	4995	4995	4995	0
509	20240531	111800	51476235	4995	4995	4995	4995	0
510	20240531	111700	51476235	4995	4995	4995	4995	0
511	20240531	111600	51476235	4995	4995	4995	4995	0
512	20240531	111500	51476235	4995	4995	4995	4995	0
513	20240531	111400	51476235	4995	4995	4995	4995	0
514	20240531	111300	51476235	4995	4995	4995	4995	2
515	20240531	111200	51466245	4970	4995	4995	4970	20
516	20240531	111100	51366820	4995	4995	4995	4995	0
517	20240531	111000	51366820	4995	4995	4995	4995	0
518	20240531	110900	51366820	4995	4995	4995	4995	0
519	20240531	110800	51366820	4995	4995	4995	4995	0
520	20240531	110700	51366820	4995	4995	4995	4995	0
521	20240531	110600	51366820	4995	4995	4995	4995	0
522	20240531	110500	51366820	4995	4995	4995	4995	0
523	20240531	110400	51366820	4995	4995	4995	4995	0
524	20240531	110300	51366820	4995	4995	4995	4995	0
525	20240531	110200	51366820	4995	4995	4995	4995	0
526	20240531	110100	51366820	4995	4995	4995	4995	0
527	20240531	110000	51366820	4995	4995	4995	4995	0
528	20240531	105900	51366820	4995	4995	4995	4995	0
529	20240531	105800	51366820	4995	4995	4995	4995	0
530	20240531	105700	51366820	4995	4995	4995	4995	0
531	20240531	105600	51366820	4995	4995	4995	4995	0
532	20240531	105500	51366820	4995	4995	4995	4995	0
533	20240531	105400	51366820	4995	4995	4995	4995	0
534	20240531	105300	51366820	4995	4995	4995	4995	0
535	20240531	105200	51366820	4995	4995	4995	4995	0
536	20240531	105100	51366820	4995	4995	4995	4995	0
537	20240531	105000	51366820	4995	4995	4995	4995	0
538	20240531	104900	51366820	4995	4995	4995	4995	0
539	20240531	104800	51366820	4995	4995	4995	4995	0
540	20240531	104700	51366820	4995	4995	4995	4995	1
541	20240531	104600	51361825	5000	5000	5000	5000	0
542	20240531	104500	51361825	5000	5000	5000	5000	0
543	20240531	104400	51361825	5000	5000	5000	5000	0
544	20240531	104300	51361825	5000	4995	5000	4995	20
545	20240531	104200	51261920	4995	4975	4995	4975	235
546	20240531	104100	50092755	4975	4975	4975	4975	0
547	20240531	104000	50092755	4975	4980	4980	4975	561
548	20240531	103900	47299720	4980	4980	4980	4980	0
549	20240531	103800	47299720	4980	4980	4980	4980	0
550	20240531	103700	47299720	4980	4980	4980	4980	0
551	20240531	103600	47299720	4980	4995	4995	4980	5
552	20240531	103500	47274780	5010	5010	5010	5010	0
553	20240531	103400	47274780	5010	5010	5010	5010	0
554	20240531	103300	47274780	5010	5010	5010	5010	0
555	20240531	103200	47274780	5010	5010	5010	5010	0
556	20240531	103100	47274780	5010	5010	5010	5010	0
557	20240531	103000	47274780	5010	5000	5010	5000	16
558	20240531	102900	47194770	5000	4980	5000	4980	412
559	20240531	102800	45142850	4995	4995	4995	4995	20
560	20240531	102700	45042950	4995	4995	4995	4995	0
561	20240531	102600	45042950	4995	4995	4995	4995	0
562	20240531	102500	45042950	4995	4995	4995	4995	1
563	20240531	102400	45037955	5000	5000	5000	5000	0
564	20240531	102300	45037955	5000	4995	5000	4995	401
565	20240531	102200	43034955	4995	4995	4995	4995	0
566	20240531	102100	43034955	4995	4995	4995	4995	2
567	20240531	102000	43024965	4990	4980	4995	4980	573
568	20240531	101900	40171390	4985	4985	4985	4985	432
569	20240531	101800	38017870	5010	4985	5010	4985	188
570	20240531	101700	37080560	4980	4980	4980	4980	247
571	20240531	101600	35850500	4980	4980	4980	4980	3
572	20240531	101500	35835560	4985	4985	4985	4985	0
573	20240531	101400	35835560	4985	4985	4985	4985	0
574	20240531	101300	35835560	4985	4985	4985	4985	0
575	20240531	101200	35835560	4985	4985	4985	4985	0
576	20240531	101100	35835560	4985	4985	4985	4985	0
577	20240531	101000	35835560	4985	4985	4985	4985	0
578	20240531	100900	35835560	4985	4980	4985	4980	17
579	20240531	100800	35750875	4975	4975	4975	4975	16
580	20240531	100700	35671275	4975	4975	4975	4975	0
581	20240531	100600	35671275	4975	4975	4975	4975	10
582	20240531	100500	35621525	4985	4985	4985	4985	0
583	20240531	100400	35621525	4985	4985	4985	4985	0
584	20240531	100300	35621525	4985	4985	4985	4985	0
585	20240531	100200	35621525	4985	4985	4985	4985	0
586	20240531	100100	35621525	4985	4985	4985	4985	0
587	20240531	100000	35621525	4985	4985	4985	4985	1
588	20240531	095900	35616540	4990	4990	4990	4990	0
589	20240531	095800	35616540	4990	4990	4990	4990	1
590	20240531	095700	35611550	4955	4955	4955	4955	55
591	20240531	095600	35339025	5000	4965	5000	4960	680
592	20240531	095500	31966060	5010	4985	5010	4985	20
593	20240531	095400	31866280	4985	4985	4985	4985	0
594	20240531	095300	31866280	4985	4985	4985	4985	0
595	20240531	095200	31866280	4985	4985	4985	4985	3
596	20240531	095100	31851325	4990	4990	4990	4990	0
597	20240531	095000	31851325	4990	4990	4990	4990	0
598	20240531	094900	31851325	4990	4990	4990	4990	0
599	20240531	094800	31851325	4990	4990	4990	4990	0
600	20240531	094700	31851325	4990	4990	4990	4990	2
601	20240531	094600	31841345	4990	4985	4990	4985	20
602	20240531	094500	31741600	4990	4975	4990	4965	599
603	20240531	094400	28760250	4990	4990	4990	4990	0
604	20240531	094300	28760250	4990	4990	4990	4990	0
605	20240531	094200	28760250	4990	4990	4990	4990	0
606	20240531	094100	28760250	4990	4990	4990	4990	0
607	20240531	094000	28760250	4990	4990	4990	4990	0
608	20240531	093900	28760250	4990	4990	4990	4990	0
609	20240531	093800	28760250	4990	4990	4990	4990	0
610	20240531	093700	28760250	4990	4990	4990	4990	0
611	20240531	093600	28760250	4990	4990	4990	4990	0
612	20240531	093500	28760250	4990	4990	4990	4990	0
613	20240531	093400	28760250	4990	4990	4990	4990	0
614	20240531	093300	28760250	4990	4990	4990	4990	0
615	20240531	093200	28760250	4990	4990	4990	4990	0
616	20240531	093100	28760250	4990	4990	4990	4990	0
617	20240531	093000	28760250	4990	4990	4990	4990	0
618	20240531	092900	28760250	4990	4990	4990	4990	0
619	20240531	092800	28760250	4990	4990	4990	4990	0
620	20240531	092700	28760250	4990	4990	4990	4990	0
621	20240531	092600	28760250	4990	4985	4990	4965	660
622	20240531	092500	25480500	4990	4995	4995	4990	4
623	20240531	092400	25460525	4995	4995	4995	4995	0
624	20240531	092300	25460525	4995	4995	4995	4995	0
625	20240531	092200	25460525	4995	4995	4995	4995	0
626	20240531	092100	25460525	4995	4995	4995	4995	0
627	20240531	092000	25460525	4995	4995	4995	4995	0
628	20240531	091900	25460525	4995	4995	4995	4995	0
629	20240531	091800	25460525	4995	4995	4995	4995	0
630	20240531	091700	25460525	4995	4995	4995	4995	0
631	20240531	091600	25460525	4995	4990	4995	4990	9
632	20240531	091500	25415605	4995	4995	4995	4995	0
633	20240531	091400	25415605	4995	4995	4995	4995	0
634	20240531	091300	25415605	4995	4995	4995	4995	0
635	20240531	091200	25415605	4995	4995	4995	4995	1
636	20240531	091100	25410610	4995	4995	4995	4995	0
637	20240531	091000	25410610	4995	4995	4995	4995	1
638	20240531	090900	25405615	4995	4995	4995	4995	97
639	20240531	090800	24921100	4995	4995	4995	4995	0
640	20240531	090700	24921100	4995	4995	4995	4995	0
641	20240531	090600	24921100	4995	4995	4995	4995	0
642	20240531	090500	24921100	4995	4995	4995	4995	2
643	20240531	090400	24911110	5020	5020	5020	5020	0
644	20240531	090300	24911110	5020	5020	5020	5020	0
645	20240531	090200	24911110	5020	5020	5020	5020	0
646	20240531	090100	24911110	5020	4930	5030	4930	860
647	20240531	090000	20638105	4935	4915	4935	4915	4199