KissMeData/066900/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194600	51450610	2945	2945	2945	2945	972
3	20240531	194500	51450610	2945	2945	2945	2945	0
4	20240531	194400	51450610	2945	2945	2945	2945	0
5	20240531	194300	51450610	2945	2945	2945	2945	0
6	20240531	194200	51450610	2945	2945	2945	2945	0
7	20240531	194100	51450610	2945	2945	2945	2945	0
8	20240531	194000	51450610	2945	2945	2945	2945	0
9	20240531	193900	51450610	2945	2945	2945	2945	0
10	20240531	193800	51450610	2945	2945	2945	2945	0
11	20240531	193700	51450610	2945	2945	2945	2945	0
12	20240531	193600	51450610	2945	2945	2945	2945	0
13	20240531	193500	51450610	2945	2945	2945	2945	0
14	20240531	193400	51450610	2945	2945	2945	2945	0
15	20240531	193300	51450610	2945	2945	2945	2945	0
16	20240531	193200	51450610	2945	2945	2945	2945	0
17	20240531	193100	51450610	2945	2945	2945	2945	0
18	20240531	193000	51450610	2945	2945	2945	2945	0
19	20240531	192900	51450610	2945	2945	2945	2945	0
20	20240531	192800	51450610	2945	2945	2945	2945	0
21	20240531	192700	51450610	2945	2945	2945	2945	0
22	20240531	192600	51450610	2945	2945	2945	2945	0
23	20240531	192500	51450610	2945	2945	2945	2945	0
24	20240531	192400	51450610	2945	2945	2945	2945	0
25	20240531	192300	51450610	2945	2945	2945	2945	0
26	20240531	192200	51450610	2945	2945	2945	2945	0
27	20240531	192100	51450610	2945	2945	2945	2945	0
28	20240531	192000	51450610	2945	2945	2945	2945	0
29	20240531	191900	51450610	2945	2945	2945	2945	0
30	20240531	191800	51450610	2945	2945	2945	2945	0
31	20240531	191700	51450610	2945	2945	2945	2945	0
32	20240531	191600	51450610	2945	2945	2945	2945	972
33	20240531	191500	51450610	2945	2945	2945	2945	0
34	20240531	191400	51450610	2945	2945	2945	2945	0
35	20240531	191300	51450610	2945	2945	2945	2945	0
36	20240531	191200	51450610	2945	2945	2945	2945	0
37	20240531	191100	51450610	2945	2945	2945	2945	0
38	20240531	191000	51450610	2945	2945	2945	2945	0
39	20240531	190900	51450610	2945	2945	2945	2945	0
40	20240531	190800	51450610	2945	2945	2945	2945	0
41	20240531	190700	51450610	2945	2945	2945	2945	0
42	20240531	190600	51450610	2945	2945	2945	2945	0
43	20240531	190500	51450610	2945	2945	2945	2945	0
44	20240531	190400	51450610	2945	2945	2945	2945	0
45	20240531	190300	51450610	2945	2945	2945	2945	0
46	20240531	190200	51450610	2945	2945	2945	2945	0
47	20240531	190100	51450610	2945	2945	2945	2945	0
48	20240531	190000	51450610	2945	2945	2945	2945	0
49	20240531	185900	51450610	2945	2945	2945	2945	0
50	20240531	185800	51450610	2945	2945	2945	2945	0
51	20240531	185700	51450610	2945	2945	2945	2945	0
52	20240531	185600	51450610	2945	2945	2945	2945	0
53	20240531	185500	51450610	2945	2945	2945	2945	0
54	20240531	185400	51450610	2945	2945	2945	2945	0
55	20240531	185300	51450610	2945	2945	2945	2945	0
56	20240531	185200	51450610	2945	2945	2945	2945	0
57	20240531	185100	51450610	2945	2945	2945	2945	0
58	20240531	185000	51450610	2945	2945	2945	2945	0
59	20240531	184900	51450610	2945	2945	2945	2945	0
60	20240531	184800	51450610	2945	2945	2945	2945	0
61	20240531	184700	51450610	2945	2945	2945	2945	0
62	20240531	184600	51450610	2945	2945	2945	2945	972
63	20240531	184500	51450610	2945	2945	2945	2945	0
64	20240531	184400	51450610	2945	2945	2945	2945	0
65	20240531	184300	51450610	2945	2945	2945	2945	0
66	20240531	184200	51450610	2945	2945	2945	2945	0
67	20240531	184100	51450610	2945	2945	2945	2945	0
68	20240531	184000	51450610	2945	2945	2945	2945	0
69	20240531	183900	51450610	2945	2945	2945	2945	0
70	20240531	183800	51450610	2945	2945	2945	2945	0
71	20240531	183700	51450610	2945	2945	2945	2945	0
72	20240531	183600	51450610	2945	2945	2945	2945	0
73	20240531	183500	51450610	2945	2945	2945	2945	0
74	20240531	183400	51450610	2945	2945	2945	2945	0
75	20240531	183300	51450610	2945	2945	2945	2945	0
76	20240531	183200	51450610	2945	2945	2945	2945	0
77	20240531	183100	51450610	2945	2945	2945	2945	0
78	20240531	183000	51450610	2945	2945	2945	2945	0
79	20240531	182900	51450610	2945	2945	2945	2945	0
80	20240531	182800	51450610	2945	2945	2945	2945	0
81	20240531	182700	51450610	2945	2945	2945	2945	0
82	20240531	182600	51450610	2945	2945	2945	2945	0
83	20240531	182500	51450610	2945	2945	2945	2945	0
84	20240531	182400	51450610	2945	2945	2945	2945	0
85	20240531	182300	51450610	2945	2945	2945	2945	0
86	20240531	182200	51450610	2945	2945	2945	2945	0
87	20240531	182100	51450610	2945	2945	2945	2945	0
88	20240531	182000	51450610	2945	2945	2945	2945	0
89	20240531	181900	51450610	2945	2945	2945	2945	0
90	20240531	181800	51450610	2945	2945	2945	2945	0
91	20240531	181700	51450610	2945	2945	2945	2945	0
92	20240531	181600	51450610	2945	2945	2945	2945	972
93	20240531	181500	51450610	2945	2945	2945	2945	0
94	20240531	181400	51450610	2945	2945	2945	2945	0
95	20240531	181300	51450610	2945	2945	2945	2945	0
96	20240531	181200	51450610	2945	2945	2945	2945	0
97	20240531	181100	51450610	2945	2945	2945	2945	0
98	20240531	181000	51450610	2945	2945	2945	2945	0
99	20240531	180900	51450610	2945	2945	2945	2945	0
100	20240531	180800	51450610	2945	2945	2945	2945	0
101	20240531	180700	51450610	2945	2945	2945	2945	0
102	20240531	180600	51450610	2945	2945	2945	2945	0
103	20240531	180500	51450610	2945	2945	2945	2945	0
104	20240531	180400	51450610	2945	2945	2945	2945	0
105	20240531	180300	51450610	2945	2945	2945	2945	0
106	20240531	180200	51450610	2945	2945	2945	2945	0
107	20240531	180100	51450610	2945	2945	2945	2945	0
108	20240531	180000	51450610	2945	2945	2945	2945	0
109	20240531	175900	51450610	2945	2945	2945	2945	0
110	20240531	175800	51450610	2945	2945	2945	2945	0
111	20240531	175700	51450610	2945	2945	2945	2945	0
112	20240531	175600	51450610	2945	2945	2945	2945	0
113	20240531	175500	51450610	2945	2945	2945	2945	0
114	20240531	175400	51450610	2945	2945	2945	2945	0
115	20240531	175300	51450610	2945	2945	2945	2945	0
116	20240531	175200	51450610	2945	2945	2945	2945	0
117	20240531	175100	51450610	2945	2945	2945	2945	0
118	20240531	175000	51450610	2945	2945	2945	2945	0
119	20240531	174900	51450610	2945	2945	2945	2945	0
120	20240531	174800	51450610	2945	2945	2945	2945	0
121	20240531	174700	51450610	2945	2945	2945	2945	0
122	20240531	174600	51450610	2945	2945	2945	2945	972
123	20240531	174500	51450610	2945	2945	2945	2945	0
124	20240531	174400	51450610	2945	2945	2945	2945	0
125	20240531	174300	51450610	2945	2945	2945	2945	0
126	20240531	174200	51450610	2945	2945	2945	2945	0
127	20240531	174100	51450610	2945	2945	2945	2945	0
128	20240531	174000	51450610	2945	2945	2945	2945	0
129	20240531	173900	51450610	2945	2945	2945	2945	0
130	20240531	173800	51450610	2945	2945	2945	2945	0
131	20240531	173700	51450610	2945	2945	2945	2945	0
132	20240531	173600	51450610	2945	2945	2945	2945	0
133	20240531	173500	51450610	2945	2945	2945	2945	0
134	20240531	173400	51450610	2945	2945	2945	2945	0
135	20240531	173300	51450610	2945	2945	2945	2945	0
136	20240531	173200	51450610	2945	2945	2945	2945	0
137	20240531	173100	51450610	2945	2945	2945	2945	0
138	20240531	173000	51450610	2945	2945	2945	2945	0
139	20240531	172900	51450610	2945	2945	2945	2945	0
140	20240531	172800	51450610	2945	2945	2945	2945	0
141	20240531	172700	51450610	2945	2945	2945	2945	0
142	20240531	172600	51450610	2945	2945	2945	2945	0
143	20240531	172500	51450610	2945	2945	2945	2945	0
144	20240531	172400	51450610	2945	2945	2945	2945	0
145	20240531	172300	51450610	2945	2945	2945	2945	0
146	20240531	172200	51450610	2945	2945	2945	2945	0
147	20240531	172100	51450610	2945	2945	2945	2945	0
148	20240531	172000	51450610	2945	2945	2945	2945	0
149	20240531	171900	51450610	2945	2945	2945	2945	0
150	20240531	171800	51450610	2945	2945	2945	2945	0
151	20240531	171700	51450610	2945	2945	2945	2945	0
152	20240531	171600	51450610	2945	2945	2945	2945	972
153	20240531	171500	51450610	2945	2945	2945	2945	0
154	20240531	171400	51450610	2945	2945	2945	2945	0
155	20240531	171300	51450610	2945	2945	2945	2945	0
156	20240531	171200	51450610	2945	2945	2945	2945	0
157	20240531	171100	51450610	2945	2945	2945	2945	0
158	20240531	171000	51450610	2945	2945	2945	2945	0
159	20240531	170900	51450610	2945	2945	2945	2945	0
160	20240531	170800	51450610	2945	2945	2945	2945	0
161	20240531	170700	51450610	2945	2945	2945	2945	0
162	20240531	170600	51450610	2945	2945	2945	2945	0
163	20240531	170500	51450610	2945	2945	2945	2945	0
164	20240531	170400	51450610	2945	2945	2945	2945	0
165	20240531	170300	51450610	2945	2945	2945	2945	0
166	20240531	170200	51450610	2945	2945	2945	2945	0
167	20240531	170100	51450610	2945	2945	2945	2945	0
168	20240531	170000	51450610	2945	2945	2945	2945	0
169	20240531	165900	51450610	2945	2945	2945	2945	0
170	20240531	165800	51450610	2945	2945	2945	2945	0
171	20240531	165700	51450610	2945	2945	2945	2945	0
172	20240531	165600	51450610	2945	2945	2945	2945	0
173	20240531	165500	51450610	2945	2945	2945	2945	0
174	20240531	165400	51450610	2945	2945	2945	2945	0
175	20240531	165300	51450610	2945	2945	2945	2945	0
176	20240531	165200	51450610	2945	2945	2945	2945	0
177	20240531	165100	51450610	2945	2945	2945	2945	0
178	20240531	165000	51450610	2945	2945	2945	2945	0
179	20240531	164900	51450610	2945	2945	2945	2945	0
180	20240531	164800	51450610	2945	2945	2945	2945	0
181	20240531	164700	51450610	2945	2945	2945	2945	0
182	20240531	164600	51450610	2945	2945	2945	2945	972
183	20240531	164500	51450610	2945	2945	2945	2945	0
184	20240531	164400	51450610	2945	2945	2945	2945	0
185	20240531	164300	51450610	2945	2945	2945	2945	0
186	20240531	164200	51450610	2945	2945	2945	2945	0
187	20240531	164100	51450610	2945	2945	2945	2945	0
188	20240531	164000	51450610	2945	2945	2945	2945	0
189	20240531	163900	51450610	2945	2945	2945	2945	0
190	20240531	163800	51450610	2945	2945	2945	2945	0
191	20240531	163700	51450610	2945	2945	2945	2945	0
192	20240531	163600	51450610	2945	2945	2945	2945	0
193	20240531	163500	51450610	2945	2945	2945	2945	0
194	20240531	163400	51450610	2945	2945	2945	2945	0
195	20240531	163300	51450610	2945	2945	2945	2945	0
196	20240531	163200	51450610	2945	2945	2945	2945	0
197	20240531	163100	51450610	2945	2945	2945	2945	0
198	20240531	163000	51450610	2945	2945	2945	2945	0
199	20240531	162900	51450610	2945	2945	2945	2945	0
200	20240531	162800	51450610	2945	2945	2945	2945	0
201	20240531	162700	51450610	2945	2945	2945	2945	0
202	20240531	162600	51450610	2945	2945	2945	2945	0
203	20240531	162500	51450610	2945	2945	2945	2945	0
204	20240531	162400	51450610	2945	2945	2945	2945	0
205	20240531	162300	51450610	2945	2945	2945	2945	0
206	20240531	162200	51450610	2945	2945	2945	2945	0
207	20240531	162100	51450610	2945	2945	2945	2945	0
208	20240531	162000	51450610	2945	2945	2945	2945	0
209	20240531	161900	51450610	2945	2945	2945	2945	0
210	20240531	161800	51450610	2945	2945	2945	2945	0
211	20240531	161700	51450610	2945	2945	2945	2945	0
212	20240531	161600	51450610	2945	2945	2945	2945	972
213	20240531	161500	51450610	2945	2945	2945	2945	0
214	20240531	161400	51450610	2945	2945	2945	2945	0
215	20240531	161300	51450610	2945	2945	2945	2945	0
216	20240531	161200	51450610	2945	2945	2945	2945	0
217	20240531	161100	51450610	2945	2945	2945	2945	0
218	20240531	161000	51450610	2945	2945	2945	2945	0
219	20240531	160900	51450610	2945	2945	2945	2945	0
220	20240531	160800	51450610	2945	2945	2945	2945	0
221	20240531	160700	51450610	2945	2945	2945	2945	0
222	20240531	160600	51450610	2945	2945	2945	2945	0
223	20240531	160500	51450610	2945	2945	2945	2945	0
224	20240531	160400	51450610	2945	2945	2945	2945	0
225	20240531	160300	51450610	2945	2945	2945	2945	0
226	20240531	160200	51450610	2945	2945	2945	2945	0
227	20240531	160100	51450610	2945	2945	2945	2945	0
228	20240531	160000	51450610	2945	2945	2945	2945	0
229	20240531	155900	51450610	2945	2945	2945	2945	0
230	20240531	155800	51450610	2945	2945	2945	2945	0
231	20240531	155700	51450610	2945	2945	2945	2945	0
232	20240531	155600	51450610	2945	2945	2945	2945	0
233	20240531	155500	51450610	2945	2945	2945	2945	0
234	20240531	155400	51450610	2945	2945	2945	2945	0
235	20240531	155300	51450610	2945	2945	2945	2945	0
236	20240531	155200	51450610	2945	2945	2945	2945	0
237	20240531	155100	51450610	2945	2945	2945	2945	0
238	20240531	155000	51450610	2945	2945	2945	2945	0
239	20240531	154900	51450610	2945	2945	2945	2945	0
240	20240531	154800	51450610	2945	2945	2945	2945	0
241	20240531	154700	51450610	2945	2945	2945	2945	0
242	20240531	154600	51450610	2945	2945	2945	2945	972
243	20240531	154500	51450610	2945	2945	2945	2945	0
244	20240531	154400	51450610	2945	2945	2945	2945	0
245	20240531	154300	51450610	2945	2945	2945	2945	0
246	20240531	154200	51450610	2945	2945	2945	2945	0
247	20240531	154100	51450610	2945	2945	2945	2945	0
248	20240531	154000	51450610	2945	2945	2945	2945	0
249	20240531	153900	51450610	2945	2945	2945	2945	0
250	20240531	153800	51450610	2945	2945	2945	2945	0
251	20240531	153700	51450610	2945	2945	2945	2945	0
252	20240531	153600	51450610	2945	2945	2945	2945	0
253	20240531	153500	51450610	2945	2945	2945	2945	0
254	20240531	153400	51450610	2945	2945	2945	2945	0
255	20240531	153300	51450610	2945	2945	2945	2945	0
256	20240531	153200	51450610	2945	2945	2945	2945	0
257	20240531	153100	51450610	2945	2945	2945	2945	0
258	20240531	153000	51450610	2945	2945	2945	2945	972
259	20240531	152900	48588070	2930	2930	2930	2930	0
260	20240531	152800	48588070	2930	2930	2930	2930	0
261	20240531	152700	48588070	2930	2930	2930	2930	0
262	20240531	152600	48588070	2930	2930	2930	2930	0
263	20240531	152500	48588070	2930	2930	2930	2930	0
264	20240531	152400	48588070	2930	2930	2930	2930	0
265	20240531	152300	48588070	2930	2930	2930	2930	0
266	20240531	152200	48588070	2930	2930	2930	2930	0
267	20240531	152100	48588070	2930	2930	2930	2930	0
268	20240531	152000	48588070	2930	2930	2930	2930	0
269	20240531	151900	48588070	2930	2900	2930	2895	192
270	20240531	151800	48031490	2900	2900	2900	2900	0
271	20240531	151700	48031490	2900	2900	2900	2900	0
272	20240531	151600	48031490	2900	2930	2930	2900	93
273	20240531	151500	47761730	2930	2930	2930	2930	0
274	20240531	151400	47761730	2930	2930	2930	2930	0
275	20240531	151300	47761730	2930	2930	2930	2930	1
276	20240531	151200	47758800	2900	2900	2900	2900	0
277	20240531	151100	47758800	2900	2900	2900	2900	0
278	20240531	151000	47758800	2900	2900	2900	2900	200
279	20240531	150900	47178800	2900	2905	2905	2900	3100
280	20240531	150800	38188340	2930	2930	2930	2930	0
281	20240531	150700	38188340	2930	2930	2930	2930	0
282	20240531	150600	38188340	2930	2930	2930	2930	0
283	20240531	150500	38188340	2930	2930	2930	2930	0
284	20240531	150400	38188340	2930	2930	2930	2930	0
285	20240531	150300	38188340	2930	2930	2930	2930	0
286	20240531	150200	38188340	2930	2930	2930	2930	0
287	20240531	150100	38188340	2930	2930	2930	2930	0
288	20240531	150000	38188340	2930	2930	2930	2930	0
289	20240531	145900	38188340	2930	2930	2930	2930	0
290	20240531	145800	38188340	2930	2930	2930	2930	0
291	20240531	145700	38188340	2930	2930	2930	2930	0
292	20240531	145600	38188340	2930	2930	2930	2930	0
293	20240531	145500	38188340	2930	2930	2930	2930	0
294	20240531	145400	38188340	2930	2930	2930	2930	0
295	20240531	145300	38188340	2930	2930	2930	2930	0
296	20240531	145200	38188340	2930	2930	2930	2930	0
297	20240531	145100	38188340	2930	2930	2930	2930	2
298	20240531	145000	38182480	2905	2905	2905	2905	0
299	20240531	144900	38182480	2905	2905	2905	2905	0
300	20240531	144800	38182480	2905	2905	2905	2905	0
301	20240531	144700	38182480	2905	2905	2905	2905	0
302	20240531	144600	38182480	2905	2905	2905	2905	0
303	20240531	144500	38182480	2905	2905	2905	2905	0
304	20240531	144400	38182480	2905	2905	2905	2905	0
305	20240531	144300	38182480	2905	2905	2905	2905	0
306	20240531	144200	38182480	2905	2905	2905	2905	0
307	20240531	144100	38182480	2905	2905	2905	2905	0
308	20240531	144000	38182480	2905	2905	2905	2905	0
309	20240531	143900	38182480	2905	2905	2905	2905	0
310	20240531	143800	38182480	2905	2905	2905	2905	0
311	20240531	143700	38182480	2905	2905	2905	2905	0
312	20240531	143600	38182480	2905	2905	2905	2905	0
313	20240531	143500	38182480	2905	2905	2905	2905	0
314	20240531	143400	38182480	2905	2905	2905	2905	0
315	20240531	143300	38182480	2905	2905	2905	2905	0
316	20240531	143200	38182480	2905	2905	2905	2905	0
317	20240531	143100	38182480	2905	2905	2905	2905	0
318	20240531	143000	38182480	2905	2905	2905	2905	0
319	20240531	142900	38182480	2905	2905	2905	2905	0
320	20240531	142800	38182480	2905	2905	2905	2905	0
321	20240531	142700	38182480	2905	2905	2905	2905	0
322	20240531	142600	38182480	2905	2905	2905	2905	0
323	20240531	142500	38182480	2905	2905	2905	2905	0
324	20240531	142400	38182480	2905	2905	2905	2905	0
325	20240531	142300	38182480	2905	2905	2905	2905	0
326	20240531	142200	38182480	2905	2905	2905	2905	0
327	20240531	142100	38182480	2905	2905	2905	2905	0
328	20240531	142000	38182480	2905	2905	2905	2905	0
329	20240531	141900	38182480	2905	2905	2905	2905	0
330	20240531	141800	38182480	2905	2905	2905	2905	0
331	20240531	141700	38182480	2905	2905	2905	2905	0
332	20240531	141600	38182480	2905	2905	2905	2905	500
333	20240531	141500	36729980	2905	2905	2905	2905	0
334	20240531	141400	36729980	2905	2905	2905	2905	0
335	20240531	141300	36729980	2905	2905	2905	2905	331
336	20240531	141200	35768425	2910	2910	2910	2910	0
337	20240531	141100	35768425	2910	2910	2910	2910	0
338	20240531	141000	35768425	2910	2910	2910	2910	0
339	20240531	140900	35768425	2910	2910	2910	2910	0
340	20240531	140800	35768425	2910	2910	2910	2910	0
341	20240531	140700	35768425	2910	2910	2910	2910	0
342	20240531	140600	35768425	2910	2910	2910	2910	169
343	20240531	140500	35276635	2910	2910	2910	2910	318
344	20240531	140400	34351255	2910	2910	2910	2910	182
345	20240531	140300	33821635	2910	2910	2910	2910	0
346	20240531	140200	33821635	2910	2910	2910	2910	286
347	20240531	140100	32989375	2910	2910	2910	2910	218
348	20240531	140000	32354995	2910	2910	2910	2910	503
349	20240531	135900	30891265	2910	2915	2915	2910	497
350	20240531	135800	29444835	2915	2915	2915	2915	0
351	20240531	135700	29444835	2915	2925	2925	2915	1000
352	20240531	135600	26528465	2950	2950	2950	2950	0
353	20240531	135500	26528465	2950	2950	2950	2950	0
354	20240531	135400	26528465	2950	2950	2950	2950	0
355	20240531	135300	26528465	2950	2950	2950	2950	0
356	20240531	135200	26528465	2950	2950	2950	2950	0
357	20240531	135100	26528465	2950	2950	2950	2950	0
358	20240531	135000	26528465	2950	2950	2950	2950	0
359	20240531	134900	26528465	2950	2950	2950	2950	0
360	20240531	134800	26528465	2950	2950	2950	2950	0
361	20240531	134700	26528465	2950	2950	2950	2950	0
362	20240531	134600	26528465	2950	2950	2950	2950	0
363	20240531	134500	26528465	2950	2950	2950	2950	0
364	20240531	134400	26528465	2950	2950	2950	2950	0
365	20240531	134300	26528465	2950	2950	2950	2950	0
366	20240531	134200	26528465	2950	2950	2950	2950	0
367	20240531	134100	26528465	2950	2950	2950	2950	0
368	20240531	134000	26528465	2950	2950	2950	2950	0
369	20240531	133900	26528465	2950	2950	2950	2950	0
370	20240531	133800	26528465	2950	2950	2950	2950	0
371	20240531	133700	26528465	2950	2925	2950	2925	11
372	20240531	133600	26496045	2945	2935	2945	2935	30
373	20240531	133500	26407905	2920	2920	2920	2920	0
374	20240531	133400	26407905	2920	2920	2920	2920	0
375	20240531	133300	26407905	2920	2920	2920	2920	0
376	20240531	133200	26407905	2920	2920	2920	2920	0
377	20240531	133100	26407905	2920	2920	2920	2920	0
378	20240531	133000	26407905	2920	2920	2920	2920	0
379	20240531	132900	26407905	2920	2920	2920	2920	0
380	20240531	132800	26407905	2920	2920	2920	2920	0
381	20240531	132700	26407905	2920	2920	2920	2920	0
382	20240531	132600	26407905	2920	2920	2920	2920	0
383	20240531	132500	26407905	2920	2920	2920	2920	0
384	20240531	132400	26407905	2920	2920	2920	2920	0
385	20240531	132300	26407905	2920	2920	2920	2920	0
386	20240531	132200	26407905	2920	2920	2920	2920	0
387	20240531	132100	26407905	2920	2920	2920	2920	0
388	20240531	132000	26407905	2920	2920	2920	2920	0
389	20240531	131900	26407905	2920	2930	2930	2920	300
390	20240531	131800	25531110	2930	2930	2930	2930	0
391	20240531	131700	25531110	2930	2930	2930	2930	0
392	20240531	131600	25531110	2930	2930	2930	2925	26
393	20240531	131500	25454960	2935	2935	2935	2935	0
394	20240531	131400	25454960	2935	2935	2935	2935	0
395	20240531	131300	25454960	2935	2935	2935	2935	0
396	20240531	131200	25454960	2935	2935	2935	2935	0
397	20240531	131100	25454960	2935	2935	2935	2935	0
398	20240531	131000	25454960	2935	2935	2935	2935	0
399	20240531	130900	25454960	2935	2935	2935	2935	0
400	20240531	130800	25454960	2935	2935	2935	2935	0
401	20240531	130700	25454960	2935	2935	2935	2935	0
402	20240531	130600	25454960	2935	2935	2935	2935	0
403	20240531	130500	25454960	2935	2935	2935	2935	0
404	20240531	130400	25454960	2935	2935	2935	2935	0
405	20240531	130300	25454960	2935	2935	2935	2935	0
406	20240531	130200	25454960	2935	2935	2935	2935	0
407	20240531	130100	25454960	2935	2935	2935	2935	0
408	20240531	130000	25454960	2935	2935	2935	2935	0
409	20240531	125900	25454960	2935	2935	2935	2935	0
410	20240531	125800	25454960	2935	2935	2935	2935	0
411	20240531	125700	25454960	2935	2935	2935	2935	0
412	20240531	125600	25454960	2935	2935	2935	2935	24
413	20240531	125500	25384520	2935	2935	2935	2935	0
414	20240531	125400	25384520	2935	2935	2935	2935	0
415	20240531	125300	25384520	2935	2935	2935	2935	0
416	20240531	125200	25384520	2935	2935	2935	2935	0
417	20240531	125100	25384520	2935	2935	2935	2935	0
418	20240531	125000	25384520	2935	2935	2935	2935	0
419	20240531	124900	25384520	2935	2935	2935	2935	5
420	20240531	124800	25369845	2935	2935	2935	2935	0
421	20240531	124700	25369845	2935	2935	2935	2935	0
422	20240531	124600	25369845	2935	2935	2935	2935	0
423	20240531	124500	25369845	2935	2935	2935	2935	0
424	20240531	124400	25369845	2935	2935	2935	2935	0
425	20240531	124300	25369845	2935	2935	2935	2935	0
426	20240531	124200	25369845	2935	2935	2935	2935	0
427	20240531	124100	25369845	2935	2935	2935	2935	0
428	20240531	124000	25369845	2935	2935	2935	2935	0
429	20240531	123900	25369845	2935	2935	2935	2935	0
430	20240531	123800	25369845	2935	2955	2955	2925	200
431	20240531	123700	24782595	2990	2990	2990	2990	0
432	20240531	123600	24782595	2990	2990	2990	2990	0
433	20240531	123500	24782595	2990	2990	2990	2990	0
434	20240531	123400	24782595	2990	2990	2990	2990	0
435	20240531	123300	24782595	2990	2990	2990	2990	0
436	20240531	123200	24782595	2990	2990	2990	2990	0
437	20240531	123100	24782595	2990	2990	2990	2990	0
438	20240531	123000	24782595	2990	2990	2990	2990	0
439	20240531	122900	24782595	2990	2990	2990	2990	0
440	20240531	122800	24782595	2990	2990	2990	2990	0
441	20240531	122700	24782595	2990	2990	2990	2990	0
442	20240531	122600	24782595	2990	2990	2990	2990	0
443	20240531	122500	24782595	2990	2990	2990	2990	0
444	20240531	122400	24782595	2990	2990	2990	2990	0
445	20240531	122300	24782595	2990	2990	2990	2990	0
446	20240531	122200	24782595	2990	2990	2990	2990	0
447	20240531	122100	24782595	2990	2990	2990	2990	0
448	20240531	122000	24782595	2990	2990	2990	2990	0
449	20240531	121900	24782595	2990	2990	2990	2990	0
450	20240531	121800	24782595	2990	2990	2990	2990	0
451	20240531	121700	24782595	2990	2990	2990	2990	0
452	20240531	121600	24782595	2990	2990	2990	2990	0
453	20240531	121500	24782595	2990	2990	2990	2990	0
454	20240531	121400	24782595	2990	2990	2990	2990	0
455	20240531	121300	24782595	2990	2990	2990	2990	0
456	20240531	121200	24782595	2990	2990	2990	2990	0
457	20240531	121100	24782595	2990	2990	2990	2990	0
458	20240531	121000	24782595	2990	2990	2990	2990	0
459	20240531	120900	24782595	2990	2970	2990	2970	38
460	20240531	120800	24669340	2990	2955	2990	2955	100
461	20240531	120700	24371790	2940	2940	2940	2940	0
462	20240531	120600	24371790	2940	2940	2940	2940	0
463	20240531	120500	24371790	2940	2940	2940	2940	0
464	20240531	120400	24371790	2940	2940	2940	2940	0
465	20240531	120300	24371790	2940	2940	2940	2940	0
466	20240531	120200	24371790	2940	2940	2940	2940	0
467	20240531	120100	24371790	2940	2940	2940	2940	0
468	20240531	120000	24371790	2940	2940	2940	2940	0
469	20240531	115900	24371790	2940	2940	2940	2940	0
470	20240531	115800	24371790	2940	2940	2940	2940	0
471	20240531	115700	24371790	2940	2940	2940	2940	0
472	20240531	115600	24371790	2940	2940	2940	2940	0
473	20240531	115500	24371790	2940	2940	2940	2940	0
474	20240531	115400	24371790	2940	2940	2940	2940	0
475	20240531	115300	24371790	2940	2940	2940	2940	0
476	20240531	115200	24371790	2940	2940	2940	2940	0
477	20240531	115100	24371790	2940	2940	2940	2940	0
478	20240531	115000	24371790	2940	2940	2940	2940	0
479	20240531	114900	24371790	2940	2940	2940	2940	0
480	20240531	114800	24371790	2940	2940	2940	2940	0
481	20240531	114700	24371790	2940	2940	2940	2940	0
482	20240531	114600	24371790	2940	2940	2940	2940	0
483	20240531	114500	24371790	2940	2940	2940	2940	0
484	20240531	114400	24371790	2940	2940	2940	2940	0
485	20240531	114300	24371790	2940	2940	2940	2940	0
486	20240531	114200	24371790	2940	2940	2940	2940	0
487	20240531	114100	24371790	2940	2940	2940	2940	0
488	20240531	114000	24371790	2940	2940	2940	2940	0
489	20240531	113900	24371790	2940	2940	2940	2940	0
490	20240531	113800	24371790	2940	2940	2940	2940	0
491	20240531	113700	24371790	2940	2940	2940	2940	0
492	20240531	113600	24371790	2940	2940	2940	2940	0
493	20240531	113500	24371790	2940	2940	2940	2940	0
494	20240531	113400	24371790	2940	2940	2940	2940	0
495	20240531	113300	24371790	2940	2940	2940	2940	0
496	20240531	113200	24371790	2940	2940	2940	2940	0
497	20240531	113100	24371790	2940	2940	2940	2940	0
498	20240531	113000	24371790	2940	2940	2940	2940	0
499	20240531	112900	24371790	2940	2940	2940	2940	0
500	20240531	112800	24371790	2940	2940	2940	2940	0
501	20240531	112700	24371790	2940	2940	2940	2940	0
502	20240531	112600	24371790	2940	2940	2940	2940	0
503	20240531	112500	24371790	2940	2940	2940	2940	0
504	20240531	112400	24371790	2940	2940	2940	2940	0
505	20240531	112300	24371790	2940	2940	2940	2940	0
506	20240531	112200	24371790	2940	2940	2940	2940	0
507	20240531	112100	24371790	2940	2940	2940	2940	0
508	20240531	112000	24371790	2940	2940	2940	2940	0
509	20240531	111900	24371790	2940	2940	2940	2940	0
510	20240531	111800	24371790	2940	2940	2940	2940	0
511	20240531	111700	24371790	2940	2940	2940	2940	0
512	20240531	111600	24371790	2940	2940	2940	2940	0
513	20240531	111500	24371790	2940	2940	2940	2940	0
514	20240531	111400	24371790	2940	2940	2940	2940	0
515	20240531	111300	24371790	2940	2940	2940	2940	0
516	20240531	111200	24371790	2940	2940	2940	2940	0
517	20240531	111100	24371790	2940	2940	2940	2940	0
518	20240531	111000	24371790	2940	2940	2940	2940	0
519	20240531	110900	24371790	2940	2940	2940	2940	0
520	20240531	110800	24371790	2940	2940	2940	2940	0
521	20240531	110700	24371790	2940	2940	2940	2940	0
522	20240531	110600	24371790	2940	2940	2940	2940	0
523	20240531	110500	24371790	2940	2940	2940	2940	0
524	20240531	110400	24371790	2940	2940	2940	2940	0
525	20240531	110300	24371790	2940	2940	2940	2940	0
526	20240531	110200	24371790	2940	2940	2940	2940	58
527	20240531	110100	24201270	2940	2945	2945	2940	155
528	20240531	110000	23745370	2945	2945	2945	2945	0
529	20240531	105900	23745370	2945	2945	2945	2945	0
530	20240531	105800	23745370	2945	2945	2945	2945	0
531	20240531	105700	23745370	2945	2945	2945	2945	0
532	20240531	105600	23745370	2945	2945	2945	2945	0
533	20240531	105500	23745370	2945	2945	2945	2945	0
534	20240531	105400	23745370	2945	2945	2945	2945	0
535	20240531	105300	23745370	2945	2945	2945	2945	0
536	20240531	105200	23745370	2945	2945	2945	2945	0
537	20240531	105100	23745370	2945	2945	2945	2945	0
538	20240531	105000	23745370	2945	2945	2945	2945	0
539	20240531	104900	23745370	2945	2945	2945	2945	0
540	20240531	104800	23745370	2945	2945	2945	2945	0
541	20240531	104700	23745370	2945	2945	2945	2945	0
542	20240531	104600	23745370	2945	2945	2945	2945	0
543	20240531	104500	23745370	2945	2950	2950	2945	302
544	20240531	104400	22854775	2950	2950	2950	2950	0
545	20240531	104300	22854775	2950	2950	2950	2950	0
546	20240531	104200	22854775	2950	2950	2950	2950	0
547	20240531	104100	22854775	2950	2950	2950	2950	0
548	20240531	104000	22854775	2950	2950	2950	2950	0
549	20240531	103900	22854775	2950	2950	2950	2950	0
550	20240531	103800	22854775	2950	2950	2950	2950	0
551	20240531	103700	22854775	2950	2950	2950	2950	0
552	20240531	103600	22854775	2950	2950	2950	2950	0
553	20240531	103500	22854775	2950	2950	2950	2950	0
554	20240531	103400	22854775	2950	2950	2950	2950	0
555	20240531	103300	22854775	2950	2950	2950	2950	0
556	20240531	103200	22854775	2950	2950	2950	2950	0
557	20240531	103100	22854775	2950	2950	2950	2950	0
558	20240531	103000	22854775	2950	2950	2950	2950	3
559	20240531	102900	22845925	2995	2995	2995	2995	0
560	20240531	102800	22845925	2995	2995	2995	2995	0
561	20240531	102700	22845925	2995	2995	2995	2995	0
562	20240531	102600	22845925	2995	2995	2995	2995	0
563	20240531	102500	22845925	2995	2990	2995	2990	639
564	20240531	102400	20933150	2990	2975	2990	2975	1028
565	20240531	102300	17868355	2945	2945	2945	2945	0
566	20240531	102200	17868355	2945	2945	2945	2945	0
567	20240531	102100	17868355	2945	2945	2945	2945	0
568	20240531	102000	17868355	2945	2945	2945	2945	0
569	20240531	101900	17868355	2945	2945	2945	2945	97
570	20240531	101800	17582690	2945	2945	2945	2945	0
571	20240531	101700	17582690	2945	2945	2945	2945	0
572	20240531	101600	17582690	2945	2945	2945	2945	0
573	20240531	101500	17582690	2945	2945	2945	2945	0
574	20240531	101400	17582690	2945	2945	2945	2945	0
575	20240531	101300	17582690	2945	2945	2945	2945	1
576	20240531	101200	17579745	2945	2945	2945	2945	0
577	20240531	101100	17579745	2945	2945	2945	2945	0
578	20240531	101000	17579745	2945	2945	2945	2945	0
579	20240531	100900	17579745	2945	2945	2945	2945	0
580	20240531	100800	17579745	2945	2945	2945	2945	0
581	20240531	100700	17579745	2945	2945	2945	2945	0
582	20240531	100600	17579745	2945	2945	2945	2945	0
583	20240531	100500	17579745	2945	2945	2945	2945	0
584	20240531	100400	17579745	2945	2945	2945	2945	0
585	20240531	100300	17579745	2945	2945	2945	2945	0
586	20240531	100200	17579745	2945	2965	2965	2945	217
587	20240531	100100	16939985	2980	2980	2980	2980	0
588	20240531	100000	16939985	2980	2980	2980	2980	0
589	20240531	095900	16939985	2980	2980	2980	2980	100
590	20240531	095800	16641985	2980	2985	2985	2980	2
591	20240531	095700	16636020	2985	2985	2985	2985	0
592	20240531	095600	16636020	2985	2985	2985	2985	0
593	20240531	095500	16636020	2985	2985	2985	2985	0
594	20240531	095400	16636020	2985	2985	2985	2985	0
595	20240531	095300	16636020	2985	2985	2985	2985	0
596	20240531	095200	16636020	2985	2985	2985	2985	0
597	20240531	095100	16636020	2985	2985	2985	2985	115
598	20240531	095000	16292745	2985	2985	2990	2985	35
599	20240531	094900	16188265	2985	2985	2985	2985	1
600	20240531	094800	16185280	2985	2985	2985	2985	0
601	20240531	094700	16185280	2985	2985	2985	2985	0
602	20240531	094600	16185280	2985	2985	2985	2985	0
603	20240531	094500	16185280	2985	2985	2985	2985	0
604	20240531	094400	16185280	2985	2985	2985	2985	100
605	20240531	094300	15886780	2985	2985	2985	2985	0
606	20240531	094200	15886780	2985	2985	2985	2985	0
607	20240531	094100	15886780	2985	2985	2985	2985	40
608	20240531	094000	15767380	2990	2990	2990	2990	0
609	20240531	093900	15767380	2990	2990	2990	2990	0
610	20240531	093800	15767380	2990	2990	2990	2990	0
611	20240531	093700	15767380	2990	2990	2990	2990	0
612	20240531	093600	15767380	2990	2990	2990	2990	0
613	20240531	093500	15767380	2990	2990	2990	2990	28
614	20240531	093400	15683660	2990	2990	2990	2990	0
615	20240531	093300	15683660	2990	2990	2990	2990	0
616	20240531	093200	15683660	2990	2990	2990	2990	0
617	20240531	093100	15683660	2990	2985	2990	2985	500
618	20240531	093000	14188950	2985	2985	2985	2985	0
619	20240531	092900	14188950	2985	2985	2985	2985	60
620	20240531	092800	14009850	2965	2965	2965	2965	58
621	20240531	092700	13837880	2955	2955	2955	2955	0
622	20240531	092600	13837880	2955	2955	2955	2955	0
623	20240531	092500	13837880	2955	2955	2955	2955	0
624	20240531	092400	13837880	2955	2955	2955	2955	0
625	20240531	092300	13837880	2955	2955	2955	2955	0
626	20240531	092200	13837880	2955	2955	2955	2955	0
627	20240531	092100	13837880	2955	2955	2955	2955	0
628	20240531	092000	13837880	2955	2955	2955	2955	0
629	20240531	091900	13837880	2955	2955	2955	2955	56
630	20240531	091800	13672400	2955	2955	2955	2955	4
631	20240531	091700	13660580	2950	2950	2950	2950	0
632	20240531	091600	13660580	2950	2950	2950	2950	0
633	20240531	091500	13660580	2950	2950	2950	2950	0
634	20240531	091400	13660580	2950	2950	2950	2950	0
635	20240531	091300	13660580	2950	2950	2950	2950	0
636	20240531	091200	13660580	2950	2950	2950	2950	0
637	20240531	091100	13660580	2950	2950	2950	2950	0
638	20240531	091000	13660580	2950	2950	2950	2950	1
639	20240531	090900	13657630	2950	2950	2950	2950	198
640	20240531	090800	13073530	2945	2945	2945	2945	0
641	20240531	090700	13073530	2945	2945	2945	2945	211
642	20240531	090600	12452135	2945	2945	2945	2945	1
643	20240531	090500	12449190	2995	2985	2995	2985	2012
644	20240531	090400	6424680	2990	2990	2990	2990	500
645	20240531	090300	4929680	2995	3000	3000	2975	198
646	20240531	090200	4335770	3000	2970	3000	2970	1001
647	20240531	090100	1341280	2930	2930	2930	2930	0
648	20240531	090000	1341280	2930	2920	2930	2920	459