KissMeData/069730/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194900	19584375	4170	4170	4170	4170	83
3	20240531	194800	19584375	4170	4170	4170	4170	0
4	20240531	194700	19584375	4170	4170	4170	4170	0
5	20240531	194600	19584375	4170	4170	4170	4170	0
6	20240531	194500	19584375	4170	4170	4170	4170	0
7	20240531	194400	19584375	4170	4170	4170	4170	0
8	20240531	194300	19584375	4170	4170	4170	4170	0
9	20240531	194200	19584375	4170	4170	4170	4170	0
10	20240531	194100	19584375	4170	4170	4170	4170	0
11	20240531	194000	19584375	4170	4170	4170	4170	0
12	20240531	193900	19584375	4170	4170	4170	4170	0
13	20240531	193800	19584375	4170	4170	4170	4170	0
14	20240531	193700	19584375	4170	4170	4170	4170	0
15	20240531	193600	19584375	4170	4170	4170	4170	0
16	20240531	193500	19584375	4170	4170	4170	4170	0
17	20240531	193400	19584375	4170	4170	4170	4170	0
18	20240531	193300	19584375	4170	4170	4170	4170	0
19	20240531	193200	19584375	4170	4170	4170	4170	0
20	20240531	193100	19584375	4170	4170	4170	4170	0
21	20240531	193000	19584375	4170	4170	4170	4170	0
22	20240531	192900	19584375	4170	4170	4170	4170	0
23	20240531	192800	19584375	4170	4170	4170	4170	0
24	20240531	192700	19584375	4170	4170	4170	4170	0
25	20240531	192600	19584375	4170	4170	4170	4170	0
26	20240531	192500	19584375	4170	4170	4170	4170	0
27	20240531	192400	19584375	4170	4170	4170	4170	0
28	20240531	192300	19584375	4170	4170	4170	4170	0
29	20240531	192200	19584375	4170	4170	4170	4170	0
30	20240531	192100	19584375	4170	4170	4170	4170	0
31	20240531	192000	19584375	4170	4170	4170	4170	0
32	20240531	191900	19584375	4170	4170	4170	4170	83
33	20240531	191800	19584375	4170	4170	4170	4170	0
34	20240531	191700	19584375	4170	4170	4170	4170	0
35	20240531	191600	19584375	4170	4170	4170	4170	0
36	20240531	191500	19584375	4170	4170	4170	4170	0
37	20240531	191400	19584375	4170	4170	4170	4170	0
38	20240531	191300	19584375	4170	4170	4170	4170	0
39	20240531	191200	19584375	4170	4170	4170	4170	0
40	20240531	191100	19584375	4170	4170	4170	4170	0
41	20240531	191000	19584375	4170	4170	4170	4170	0
42	20240531	190900	19584375	4170	4170	4170	4170	0
43	20240531	190800	19584375	4170	4170	4170	4170	0
44	20240531	190700	19584375	4170	4170	4170	4170	0
45	20240531	190600	19584375	4170	4170	4170	4170	0
46	20240531	190500	19584375	4170	4170	4170	4170	0
47	20240531	190400	19584375	4170	4170	4170	4170	0
48	20240531	190300	19584375	4170	4170	4170	4170	0
49	20240531	190200	19584375	4170	4170	4170	4170	0
50	20240531	190100	19584375	4170	4170	4170	4170	0
51	20240531	190000	19584375	4170	4170	4170	4170	0
52	20240531	185900	19584375	4170	4170	4170	4170	0
53	20240531	185800	19584375	4170	4170	4170	4170	0
54	20240531	185700	19584375	4170	4170	4170	4170	0
55	20240531	185600	19584375	4170	4170	4170	4170	0
56	20240531	185500	19584375	4170	4170	4170	4170	0
57	20240531	185400	19584375	4170	4170	4170	4170	0
58	20240531	185300	19584375	4170	4170	4170	4170	0
59	20240531	185200	19584375	4170	4170	4170	4170	0
60	20240531	185100	19584375	4170	4170	4170	4170	0
61	20240531	185000	19584375	4170	4170	4170	4170	0
62	20240531	184900	19584375	4170	4170	4170	4170	83
63	20240531	184800	19584375	4170	4170	4170	4170	0
64	20240531	184700	19584375	4170	4170	4170	4170	0
65	20240531	184600	19584375	4170	4170	4170	4170	0
66	20240531	184500	19584375	4170	4170	4170	4170	0
67	20240531	184400	19584375	4170	4170	4170	4170	0
68	20240531	184300	19584375	4170	4170	4170	4170	0
69	20240531	184200	19584375	4170	4170	4170	4170	0
70	20240531	184100	19584375	4170	4170	4170	4170	0
71	20240531	184000	19584375	4170	4170	4170	4170	0
72	20240531	183900	19584375	4170	4170	4170	4170	0
73	20240531	183800	19584375	4170	4170	4170	4170	0
74	20240531	183700	19584375	4170	4170	4170	4170	0
75	20240531	183600	19584375	4170	4170	4170	4170	0
76	20240531	183500	19584375	4170	4170	4170	4170	0
77	20240531	183400	19584375	4170	4170	4170	4170	0
78	20240531	183300	19584375	4170	4170	4170	4170	0
79	20240531	183200	19584375	4170	4170	4170	4170	0
80	20240531	183100	19584375	4170	4170	4170	4170	0
81	20240531	183000	19584375	4170	4170	4170	4170	0
82	20240531	182900	19584375	4170	4170	4170	4170	0
83	20240531	182800	19584375	4170	4170	4170	4170	0
84	20240531	182700	19584375	4170	4170	4170	4170	0
85	20240531	182600	19584375	4170	4170	4170	4170	0
86	20240531	182500	19584375	4170	4170	4170	4170	0
87	20240531	182400	19584375	4170	4170	4170	4170	0
88	20240531	182300	19584375	4170	4170	4170	4170	0
89	20240531	182200	19584375	4170	4170	4170	4170	0
90	20240531	182100	19584375	4170	4170	4170	4170	0
91	20240531	182000	19584375	4170	4170	4170	4170	0
92	20240531	181900	19584375	4170	4170	4170	4170	83
93	20240531	181800	19584375	4170	4170	4170	4170	0
94	20240531	181700	19584375	4170	4170	4170	4170	0
95	20240531	181600	19584375	4170	4170	4170	4170	0
96	20240531	181500	19584375	4170	4170	4170	4170	0
97	20240531	181400	19584375	4170	4170	4170	4170	0
98	20240531	181300	19584375	4170	4170	4170	4170	0
99	20240531	181200	19584375	4170	4170	4170	4170	0
100	20240531	181100	19584375	4170	4170	4170	4170	0
101	20240531	181000	19584375	4170	4170	4170	4170	0
102	20240531	180900	19584375	4170	4170	4170	4170	0
103	20240531	180800	19584375	4170	4170	4170	4170	0
104	20240531	180700	19584375	4170	4170	4170	4170	0
105	20240531	180600	19584375	4170	4170	4170	4170	0
106	20240531	180500	19584375	4170	4170	4170	4170	0
107	20240531	180400	19584375	4170	4170	4170	4170	0
108	20240531	180300	19584375	4170	4170	4170	4170	0
109	20240531	180200	19584375	4170	4170	4170	4170	0
110	20240531	180100	19584375	4170	4170	4170	4170	0
111	20240531	180000	19584375	4170	4170	4170	4170	0
112	20240531	175900	19584375	4170	4170	4170	4170	0
113	20240531	175800	19584375	4170	4170	4170	4170	0
114	20240531	175700	19584375	4170	4170	4170	4170	0
115	20240531	175600	19584375	4170	4170	4170	4170	0
116	20240531	175500	19584375	4170	4170	4170	4170	0
117	20240531	175400	19584375	4170	4170	4170	4170	0
118	20240531	175300	19584375	4170	4170	4170	4170	0
119	20240531	175200	19584375	4170	4170	4170	4170	0
120	20240531	175100	19584375	4170	4170	4170	4170	0
121	20240531	175000	19584375	4170	4170	4170	4170	0
122	20240531	174900	19584375	4170	4170	4170	4170	83
123	20240531	174800	19584375	4170	4170	4170	4170	0
124	20240531	174700	19584375	4170	4170	4170	4170	0
125	20240531	174600	19584375	4170	4170	4170	4170	0
126	20240531	174500	19584375	4170	4170	4170	4170	0
127	20240531	174400	19584375	4170	4170	4170	4170	0
128	20240531	174300	19584375	4170	4170	4170	4170	0
129	20240531	174200	19584375	4170	4170	4170	4170	0
130	20240531	174100	19584375	4170	4170	4170	4170	0
131	20240531	174000	19584375	4170	4170	4170	4170	0
132	20240531	173900	19584375	4170	4170	4170	4170	0
133	20240531	173800	19584375	4170	4170	4170	4170	0
134	20240531	173700	19584375	4170	4170	4170	4170	0
135	20240531	173600	19584375	4170	4170	4170	4170	0
136	20240531	173500	19584375	4170	4170	4170	4170	0
137	20240531	173400	19584375	4170	4170	4170	4170	0
138	20240531	173300	19584375	4170	4170	4170	4170	0
139	20240531	173200	19584375	4170	4170	4170	4170	0
140	20240531	173100	19584375	4170	4170	4170	4170	0
141	20240531	173000	19584375	4170	4170	4170	4170	0
142	20240531	172900	19584375	4170	4170	4170	4170	0
143	20240531	172800	19584375	4170	4170	4170	4170	0
144	20240531	172700	19584375	4170	4170	4170	4170	0
145	20240531	172600	19584375	4170	4170	4170	4170	0
146	20240531	172500	19584375	4170	4170	4170	4170	0
147	20240531	172400	19584375	4170	4170	4170	4170	0
148	20240531	172300	19584375	4170	4170	4170	4170	0
149	20240531	172200	19584375	4170	4170	4170	4170	0
150	20240531	172100	19584375	4170	4170	4170	4170	0
151	20240531	172000	19584375	4170	4170	4170	4170	0
152	20240531	171900	19584375	4170	4170	4170	4170	83
153	20240531	171800	19584375	4170	4170	4170	4170	0
154	20240531	171700	19584375	4170	4170	4170	4170	0
155	20240531	171600	19584375	4170	4170	4170	4170	0
156	20240531	171500	19584375	4170	4170	4170	4170	0
157	20240531	171400	19584375	4170	4170	4170	4170	0
158	20240531	171300	19584375	4170	4170	4170	4170	0
159	20240531	171200	19584375	4170	4170	4170	4170	0
160	20240531	171100	19584375	4170	4170	4170	4170	0
161	20240531	171000	19584375	4170	4170	4170	4170	0
162	20240531	170900	19584375	4170	4170	4170	4170	0
163	20240531	170800	19584375	4170	4170	4170	4170	0
164	20240531	170700	19584375	4170	4170	4170	4170	0
165	20240531	170600	19584375	4170	4170	4170	4170	0
166	20240531	170500	19584375	4170	4170	4170	4170	0
167	20240531	170400	19584375	4170	4170	4170	4170	0
168	20240531	170300	19584375	4170	4170	4170	4170	0
169	20240531	170200	19584375	4170	4170	4170	4170	0
170	20240531	170100	19584375	4170	4170	4170	4170	0
171	20240531	170000	19584375	4170	4170	4170	4170	0
172	20240531	165900	19584375	4170	4170	4170	4170	0
173	20240531	165800	19584375	4170	4170	4170	4170	0
174	20240531	165700	19584375	4170	4170	4170	4170	0
175	20240531	165600	19584375	4170	4170	4170	4170	0
176	20240531	165500	19584375	4170	4170	4170	4170	0
177	20240531	165400	19584375	4170	4170	4170	4170	0
178	20240531	165300	19584375	4170	4170	4170	4170	0
179	20240531	165200	19584375	4170	4170	4170	4170	0
180	20240531	165100	19584375	4170	4170	4170	4170	0
181	20240531	165000	19584375	4170	4170	4170	4170	0
182	20240531	164900	19584375	4170	4170	4170	4170	83
183	20240531	164800	19584375	4170	4170	4170	4170	0
184	20240531	164700	19584375	4170	4170	4170	4170	0
185	20240531	164600	19584375	4170	4170	4170	4170	0
186	20240531	164500	19584375	4170	4170	4170	4170	0
187	20240531	164400	19584375	4170	4170	4170	4170	0
188	20240531	164300	19584375	4170	4170	4170	4170	0
189	20240531	164200	19584375	4170	4170	4170	4170	0
190	20240531	164100	19584375	4170	4170	4170	4170	0
191	20240531	164000	19584375	4170	4170	4170	4170	0
192	20240531	163900	19584375	4170	4170	4170	4170	0
193	20240531	163800	19584375	4170	4170	4170	4170	0
194	20240531	163700	19584375	4170	4170	4170	4170	0
195	20240531	163600	19584375	4170	4170	4170	4170	0
196	20240531	163500	19584375	4170	4170	4170	4170	0
197	20240531	163400	19584375	4170	4170	4170	4170	0
198	20240531	163300	19584375	4170	4170	4170	4170	0
199	20240531	163200	19584375	4170	4170	4170	4170	0
200	20240531	163100	19584375	4170	4170	4170	4170	0
201	20240531	163000	19584375	4170	4170	4170	4170	0
202	20240531	162900	19584375	4170	4170	4170	4170	0
203	20240531	162800	19584375	4170	4170	4170	4170	0
204	20240531	162700	19584375	4170	4170	4170	4170	0
205	20240531	162600	19584375	4170	4170	4170	4170	0
206	20240531	162500	19584375	4170	4170	4170	4170	0
207	20240531	162400	19584375	4170	4170	4170	4170	0
208	20240531	162300	19584375	4170	4170	4170	4170	0
209	20240531	162200	19584375	4170	4170	4170	4170	0
210	20240531	162100	19584375	4170	4170	4170	4170	0
211	20240531	162000	19584375	4170	4170	4170	4170	0
212	20240531	161900	19584375	4170	4170	4170	4170	83
213	20240531	161800	19584375	4170	4170	4170	4170	0
214	20240531	161700	19584375	4170	4170	4170	4170	0
215	20240531	161600	19584375	4170	4170	4170	4170	0
216	20240531	161500	19584375	4170	4170	4170	4170	0
217	20240531	161400	19584375	4170	4170	4170	4170	0
218	20240531	161300	19584375	4170	4170	4170	4170	0
219	20240531	161200	19584375	4170	4170	4170	4170	0
220	20240531	161100	19584375	4170	4170	4170	4170	0
221	20240531	161000	19584375	4170	4170	4170	4170	0
222	20240531	160900	19584375	4170	4170	4170	4170	0
223	20240531	160800	19584375	4170	4170	4170	4170	0
224	20240531	160700	19584375	4170	4170	4170	4170	0
225	20240531	160600	19584375	4170	4170	4170	4170	0
226	20240531	160500	19584375	4170	4170	4170	4170	0
227	20240531	160400	19584375	4170	4170	4170	4170	0
228	20240531	160300	19584375	4170	4170	4170	4170	0
229	20240531	160200	19584375	4170	4170	4170	4170	0
230	20240531	160100	19584375	4170	4170	4170	4170	0
231	20240531	160000	19584375	4170	4170	4170	4170	0
232	20240531	155900	19584375	4170	4170	4170	4170	0
233	20240531	155800	19584375	4170	4170	4170	4170	0
234	20240531	155700	19584375	4170	4170	4170	4170	0
235	20240531	155600	19584375	4170	4170	4170	4170	0
236	20240531	155500	19584375	4170	4170	4170	4170	0
237	20240531	155400	19584375	4170	4170	4170	4170	0
238	20240531	155300	19584375	4170	4170	4170	4170	0
239	20240531	155200	19584375	4170	4170	4170	4170	0
240	20240531	155100	19584375	4170	4170	4170	4170	0
241	20240531	155000	19584375	4170	4170	4170	4170	0
242	20240531	154900	19584375	4170	4170	4170	4170	83
243	20240531	154800	19584375	4170	4170	4170	4170	0
244	20240531	154700	19584375	4170	4170	4170	4170	0
245	20240531	154600	19584375	4170	4170	4170	4170	0
246	20240531	154500	19584375	4170	4170	4170	4170	0
247	20240531	154400	19584375	4170	4170	4170	4170	0
248	20240531	154300	19584375	4170	4170	4170	4170	0
249	20240531	154200	19584375	4170	4170	4170	4170	0
250	20240531	154100	19584375	4170	4170	4170	4170	0
251	20240531	154000	19584375	4170	4170	4170	4170	0
252	20240531	153900	19584375	4170	4170	4170	4170	0
253	20240531	153800	19584375	4170	4170	4170	4170	0
254	20240531	153700	19584375	4170	4170	4170	4170	0
255	20240531	153600	19584375	4170	4170	4170	4170	0
256	20240531	153500	19584375	4170	4170	4170	4170	0
257	20240531	153400	19584375	4170	4170	4170	4170	0
258	20240531	153300	19584375	4170	4170	4170	4170	0
259	20240531	153200	19584375	4170	4170	4170	4170	0
260	20240531	153100	19584375	4170	4170	4170	4170	0
261	20240531	153000	19584375	4170	4170	4170	4170	83
262	20240531	152900	19238265	4170	4170	4170	4170	0
263	20240531	152800	19238265	4170	4170	4170	4170	0
264	20240531	152700	19238265	4170	4170	4170	4170	0
265	20240531	152600	19238265	4170	4170	4170	4170	0
266	20240531	152500	19238265	4170	4170	4170	4170	0
267	20240531	152400	19238265	4170	4170	4170	4170	0
268	20240531	152300	19238265	4170	4170	4170	4170	0
269	20240531	152200	19238265	4170	4170	4170	4170	0
270	20240531	152100	19238265	4170	4170	4170	4170	0
271	20240531	152000	19238265	4170	4170	4170	4170	0
272	20240531	151900	19238265	4170	4170	4170	4170	0
273	20240531	151800	19238265	4170	4170	4170	4165	52
274	20240531	151700	19021465	4170	4170	4170	4170	0
275	20240531	151600	19021465	4170	4170	4170	4170	0
276	20240531	151500	19021465	4170	4170	4170	4170	0
277	20240531	151400	19021465	4170	4170	4170	4170	0
278	20240531	151300	19021465	4170	4170	4170	4170	0
279	20240531	151200	19021465	4170	4170	4170	4170	0
280	20240531	151100	19021465	4170	4170	4170	4170	0
281	20240531	151000	19021465	4170	4170	4170	4170	0
282	20240531	150900	19021465	4170	4170	4170	4170	0
283	20240531	150800	19021465	4170	4170	4170	4170	0
284	20240531	150700	19021465	4170	4170	4170	4170	0
285	20240531	150600	19021465	4170	4170	4170	4170	0
286	20240531	150500	19021465	4170	4170	4170	4170	0
287	20240531	150400	19021465	4170	4170	4170	4170	0
288	20240531	150300	19021465	4170	4170	4170	4170	0
289	20240531	150200	19021465	4170	4170	4170	4170	0
290	20240531	150100	19021465	4170	4170	4170	4170	0
291	20240531	150000	19021465	4170	4170	4170	4170	0
292	20240531	145900	19021465	4170	4170	4170	4170	0
293	20240531	145800	19021465	4170	4170	4170	4170	0
294	20240531	145700	19021465	4170	4170	4170	4170	0
295	20240531	145600	19021465	4170	4170	4170	4170	0
296	20240531	145500	19021465	4170	4170	4170	4170	0
297	20240531	145400	19021465	4170	4170	4170	4170	0
298	20240531	145300	19021465	4170	4170	4170	4170	0
299	20240531	145200	19021465	4170	4170	4170	4170	0
300	20240531	145100	19021465	4170	4170	4170	4170	3
301	20240531	145000	19008955	4160	4160	4160	4160	0
302	20240531	144900	19008955	4160	4160	4160	4160	0
303	20240531	144800	19008955	4160	4160	4160	4160	0
304	20240531	144700	19008955	4160	4160	4160	4160	0
305	20240531	144600	19008955	4160	4160	4160	4160	0
306	20240531	144500	19008955	4160	4160	4160	4160	0
307	20240531	144400	19008955	4160	4160	4160	4160	0
308	20240531	144300	19008955	4160	4160	4160	4160	0
309	20240531	144200	19008955	4160	4160	4160	4160	0
310	20240531	144100	19008955	4160	4160	4160	4160	0
311	20240531	144000	19008955	4160	4160	4160	4160	0
312	20240531	143900	19008955	4160	4160	4160	4160	9
313	20240531	143800	18971515	4160	4160	4160	4160	0
314	20240531	143700	18971515	4160	4160	4160	4160	0
315	20240531	143600	18971515	4160	4160	4160	4160	0
316	20240531	143500	18971515	4160	4160	4160	4160	0
317	20240531	143400	18971515	4160	4160	4160	4160	0
318	20240531	143300	18971515	4160	4160	4160	4160	0
319	20240531	143200	18971515	4160	4160	4160	4160	0
320	20240531	143100	18971515	4160	4160	4160	4160	0
321	20240531	143000	18971515	4160	4160	4160	4160	0
322	20240531	142900	18971515	4160	4160	4160	4160	0
323	20240531	142800	18971515	4160	4160	4160	4160	0
324	20240531	142700	18971515	4160	4160	4160	4160	180
325	20240531	142600	18222715	4160	4160	4160	4160	0
326	20240531	142500	18222715	4160	4160	4160	4160	0
327	20240531	142400	18222715	4160	4160	4160	4160	0
328	20240531	142300	18222715	4160	4160	4160	4160	0
329	20240531	142200	18222715	4160	4165	4165	4160	44
330	20240531	142100	18039670	4160	4160	4160	4160	0
331	20240531	142000	18039670	4160	4160	4160	4160	0
332	20240531	141900	18039670	4160	4160	4160	4160	0
333	20240531	141800	18039670	4160	4160	4160	4160	0
334	20240531	141700	18039670	4160	4160	4160	4160	0
335	20240531	141600	18039670	4160	4160	4160	4160	0
336	20240531	141500	18039670	4160	4160	4160	4160	0
337	20240531	141400	18039670	4160	4160	4160	4160	0
338	20240531	141300	18039670	4160	4160	4160	4160	0
339	20240531	141200	18039670	4160	4160	4160	4160	0
340	20240531	141100	18039670	4160	4160	4160	4160	0
341	20240531	141000	18039670	4160	4160	4160	4160	0
342	20240531	140900	18039670	4160	4160	4160	4160	0
343	20240531	140800	18039670	4160	4160	4160	4160	0
344	20240531	140700	18039670	4160	4160	4160	4160	0
345	20240531	140600	18039670	4160	4160	4160	4160	0
346	20240531	140500	18039670	4160	4160	4160	4160	0
347	20240531	140400	18039670	4160	4160	4160	4160	0
348	20240531	140300	18039670	4160	4160	4160	4160	0
349	20240531	140200	18039670	4160	4160	4160	4160	0
350	20240531	140100	18039670	4160	4160	4160	4160	0
351	20240531	140000	18039670	4160	4160	4160	4160	252
352	20240531	135900	16991350	4170	4170	4170	4170	0
353	20240531	135800	16991350	4170	4170	4170	4170	0
354	20240531	135700	16991350	4170	4170	4170	4170	0
355	20240531	135600	16991350	4170	4170	4170	4170	0
356	20240531	135500	16991350	4170	4170	4170	4170	0
357	20240531	135400	16991350	4170	4170	4170	4170	0
358	20240531	135300	16991350	4170	4170	4170	4170	0
359	20240531	135200	16991350	4170	4170	4170	4170	25
360	20240531	135100	16887100	4160	4160	4160	4160	0
361	20240531	135000	16887100	4160	4160	4160	4160	0
362	20240531	134900	16887100	4160	4160	4160	4160	0
363	20240531	134800	16887100	4160	4160	4160	4160	0
364	20240531	134700	16887100	4160	4160	4160	4160	0
365	20240531	134600	16887100	4160	4160	4160	4160	0
366	20240531	134500	16887100	4160	4160	4160	4160	0
367	20240531	134400	16887100	4160	4160	4160	4160	0
368	20240531	134300	16887100	4160	4160	4160	4160	0
369	20240531	134200	16887100	4160	4160	4160	4160	0
370	20240531	134100	16887100	4160	4160	4160	4160	105
371	20240531	134000	16450300	4160	4160	4160	4160	118
372	20240531	133900	15959420	4165	4165	4165	4165	0
373	20240531	133800	15959420	4165	4165	4165	4165	0
374	20240531	133700	15959420	4165	4165	4165	4165	0
375	20240531	133600	15959420	4165	4165	4165	4165	0
376	20240531	133500	15959420	4165	4165	4165	4165	0
377	20240531	133400	15959420	4165	4165	4165	4165	0
378	20240531	133300	15959420	4165	4165	4165	4165	0
379	20240531	133200	15959420	4165	4165	4165	4165	0
380	20240531	133100	15959420	4165	4165	4165	4165	0
381	20240531	133000	15959420	4165	4165	4165	4165	109
382	20240531	132900	15505435	4165	4165	4165	4165	0
383	20240531	132800	15505435	4165	4165	4165	4165	0
384	20240531	132700	15505435	4165	4165	4165	4165	0
385	20240531	132600	15505435	4165	4165	4165	4165	0
386	20240531	132500	15505435	4165	4165	4165	4165	0
387	20240531	132400	15505435	4165	4165	4165	4165	0
388	20240531	132300	15505435	4165	4165	4165	4165	0
389	20240531	132200	15505435	4165	4165	4165	4165	0
390	20240531	132100	15505435	4165	4165	4165	4165	0
391	20240531	132000	15505435	4165	4165	4165	4165	0
392	20240531	131900	15505435	4165	4165	4165	4165	0
393	20240531	131800	15505435	4165	4165	4165	4165	0
394	20240531	131700	15505435	4165	4165	4165	4165	0
395	20240531	131600	15505435	4165	4165	4165	4165	0
396	20240531	131500	15505435	4165	4165	4165	4165	50
397	20240531	131400	15297185	4165	4165	4165	4165	0
398	20240531	131300	15297185	4165	4165	4165	4165	0
399	20240531	131200	15297185	4165	4165	4165	4165	0
400	20240531	131100	15297185	4165	4165	4165	4165	0
401	20240531	131000	15297185	4165	4165	4165	4165	50
402	20240531	130900	15088935	4160	4160	4160	4160	0
403	20240531	130800	15088935	4160	4160	4160	4160	0
404	20240531	130700	15088935	4160	4160	4160	4160	0
405	20240531	130600	15088935	4160	4160	4160	4160	0
406	20240531	130500	15088935	4160	4160	4160	4160	0
407	20240531	130400	15088935	4160	4160	4160	4160	0
408	20240531	130300	15088935	4160	4160	4160	4160	0
409	20240531	130200	15088935	4160	4160	4160	4160	0
410	20240531	130100	15088935	4160	4160	4160	4160	0
411	20240531	130000	15088935	4160	4160	4160	4160	0
412	20240531	125900	15088935	4160	4160	4160	4160	0
413	20240531	125800	15088935	4160	4160	4160	4160	0
414	20240531	125700	15088935	4160	4160	4160	4160	0
415	20240531	125600	15088935	4160	4160	4160	4160	0
416	20240531	125500	15088935	4160	4160	4160	4160	0
417	20240531	125400	15088935	4160	4160	4160	4160	0
418	20240531	125300	15088935	4160	4160	4160	4160	0
419	20240531	125200	15088935	4160	4160	4160	4160	0
420	20240531	125100	15088935	4160	4160	4160	4160	0
421	20240531	125000	15088935	4160	4160	4160	4160	0
422	20240531	124900	15088935	4160	4160	4160	4160	0
423	20240531	124800	15088935	4160	4160	4160	4160	0
424	20240531	124700	15088935	4160	4160	4160	4160	0
425	20240531	124600	15088935	4160	4160	4160	4160	0
426	20240531	124500	15088935	4160	4160	4160	4160	0
427	20240531	124400	15088935	4160	4160	4160	4160	0
428	20240531	124300	15088935	4160	4160	4160	4160	140
429	20240531	124200	14506535	4160	4160	4160	4160	0
430	20240531	124100	14506535	4160	4160	4160	4160	0
431	20240531	124000	14506535	4160	4160	4160	4160	0
432	20240531	123900	14506535	4160	4160	4160	4160	0
433	20240531	123800	14506535	4160	4160	4160	4160	0
434	20240531	123700	14506535	4160	4160	4160	4160	0
435	20240531	123600	14506535	4160	4160	4160	4160	0
436	20240531	123500	14506535	4160	4160	4160	4160	0
437	20240531	123400	14506535	4160	4160	4160	4160	0
438	20240531	123300	14506535	4160	4160	4160	4160	0
439	20240531	123200	14506535	4160	4160	4160	4160	0
440	20240531	123100	14506535	4160	4160	4160	4160	0
441	20240531	123000	14506535	4160	4160	4160	4160	0
442	20240531	122900	14506535	4160	4160	4160	4160	0
443	20240531	122800	14506535	4160	4160	4160	4160	160
444	20240531	122700	13840935	4160	4160	4160	4160	0
445	20240531	122600	13840935	4160	4160	4160	4160	0
446	20240531	122500	13840935	4160	4160	4160	4160	0
447	20240531	122400	13840935	4160	4165	4165	4160	194
448	20240531	122300	13033740	4160	4160	4160	4160	0
449	20240531	122200	13033740	4160	4160	4160	4160	0
450	20240531	122100	13033740	4160	4160	4160	4160	0
451	20240531	122000	13033740	4160	4160	4160	4160	0
452	20240531	121900	13033740	4160	4160	4160	4160	0
453	20240531	121800	13033740	4160	4160	4160	4160	0
454	20240531	121700	13033740	4160	4160	4160	4160	0
455	20240531	121600	13033740	4160	4160	4160	4160	0
456	20240531	121500	13033740	4160	4160	4160	4160	0
457	20240531	121400	13033740	4160	4160	4160	4160	0
458	20240531	121300	13033740	4160	4160	4160	4160	0
459	20240531	121200	13033740	4160	4160	4160	4160	0
460	20240531	121100	13033740	4160	4160	4160	4160	0
461	20240531	121000	13033740	4160	4160	4160	4160	0
462	20240531	120900	13033740	4160	4160	4160	4160	0
463	20240531	120800	13033740	4160	4160	4160	4160	0
464	20240531	120700	13033740	4160	4160	4160	4160	0
465	20240531	120600	13033740	4160	4160	4160	4160	0
466	20240531	120500	13033740	4160	4160	4160	4160	0
467	20240531	120400	13033740	4160	4160	4160	4160	0
468	20240531	120300	13033740	4160	4160	4160	4160	0
469	20240531	120200	13033740	4160	4160	4160	4160	1
470	20240531	120100	13029580	4160	4160	4160	4160	0
471	20240531	120000	13029580	4160	4160	4160	4160	0
472	20240531	115900	13029580	4160	4165	4165	4160	110
473	20240531	115800	12571470	4170	4170	4170	4170	0
474	20240531	115700	12571470	4170	4170	4170	4170	0
475	20240531	115600	12571470	4170	4170	4170	4170	0
476	20240531	115500	12571470	4170	4170	4170	4170	0
477	20240531	115400	12571470	4170	4170	4170	4170	0
478	20240531	115300	12571470	4170	4170	4170	4170	0
479	20240531	115200	12571470	4170	4170	4170	4170	0
480	20240531	115100	12571470	4170	4170	4170	4170	0
481	20240531	115000	12571470	4170	4170	4170	4170	0
482	20240531	114900	12571470	4170	4170	4170	4170	0
483	20240531	114800	12571470	4170	4170	4170	4170	0
484	20240531	114700	12571470	4170	4170	4170	4170	0
485	20240531	114600	12571470	4170	4170	4170	4170	0
486	20240531	114500	12571470	4170	4170	4170	4170	0
487	20240531	114400	12571470	4170	4170	4170	4170	1
488	20240531	114300	12567300	4160	4160	4160	4160	0
489	20240531	114200	12567300	4160	4160	4160	4160	0
490	20240531	114100	12567300	4160	4160	4160	4160	0
491	20240531	114000	12567300	4160	4160	4160	4160	0
492	20240531	113900	12567300	4160	4160	4160	4160	0
493	20240531	113800	12567300	4160	4160	4160	4160	0
494	20240531	113700	12567300	4160	4160	4160	4160	23
495	20240531	113600	12471620	4170	4170	4170	4170	0
496	20240531	113500	12471620	4170	4170	4170	4170	0
497	20240531	113400	12471620	4170	4170	4170	4170	0
498	20240531	113300	12471620	4170	4170	4170	4170	0
499	20240531	113200	12471620	4170	4170	4170	4170	0
500	20240531	113100	12471620	4170	4170	4170	4170	0
501	20240531	113000	12471620	4170	4170	4170	4170	0
502	20240531	112900	12471620	4170	4170	4170	4170	0
503	20240531	112800	12471620	4170	4170	4170	4170	0
504	20240531	112700	12471620	4170	4170	4170	4170	0
505	20240531	112600	12471620	4170	4170	4170	4170	0
506	20240531	112500	12471620	4170	4170	4170	4170	0
507	20240531	112400	12471620	4170	4170	4170	4170	0
508	20240531	112300	12471620	4170	4170	4170	4170	0
509	20240531	112200	12471620	4170	4170	4170	4170	0
510	20240531	112100	12471620	4170	4170	4170	4170	0
511	20240531	112000	12471620	4170	4170	4170	4170	0
512	20240531	111900	12471620	4170	4170	4170	4170	0
513	20240531	111800	12471620	4170	4170	4170	4170	1
514	20240531	111700	12467450	4165	4165	4165	4165	0
515	20240531	111600	12467450	4165	4165	4165	4165	0
516	20240531	111500	12467450	4165	4165	4165	4165	0
517	20240531	111400	12467450	4165	4165	4165	4165	0
518	20240531	111300	12467450	4165	4165	4165	4165	0
519	20240531	111200	12467450	4165	4165	4165	4165	0
520	20240531	111100	12467450	4165	4165	4165	4165	0
521	20240531	111000	12467450	4165	4165	4165	4165	0
522	20240531	110900	12467450	4165	4165	4165	4165	0
523	20240531	110800	12467450	4165	4165	4165	4165	0
524	20240531	110700	12467450	4165	4165	4165	4165	300
525	20240531	110600	11217950	4160	4160	4160	4160	49
526	20240531	110500	11014110	4160	4160	4160	4160	0
527	20240531	110400	11014110	4160	4160	4160	4160	0
528	20240531	110300	11014110	4160	4160	4160	4160	0
529	20240531	110200	11014110	4160	4160	4160	4160	0
530	20240531	110100	11014110	4160	4160	4160	4160	0
531	20240531	110000	11014110	4160	4160	4160	4160	0
532	20240531	105900	11014110	4160	4160	4160	4160	0
533	20240531	105800	11014110	4160	4160	4160	4160	4
534	20240531	105700	10997470	4160	4160	4160	4160	0
535	20240531	105600	10997470	4160	4160	4160	4160	0
536	20240531	105500	10997470	4160	4160	4160	4160	0
537	20240531	105400	10997470	4160	4160	4160	4160	47
538	20240531	105300	10801950	4165	4165	4165	4165	0
539	20240531	105200	10801950	4165	4165	4165	4165	0
540	20240531	105100	10801950	4165	4165	4165	4165	0
541	20240531	105000	10801950	4165	4165	4165	4165	0
542	20240531	104900	10801950	4165	4165	4165	4165	0
543	20240531	104800	10801950	4165	4165	4165	4165	0
544	20240531	104700	10801950	4165	4165	4165	4165	0
545	20240531	104600	10801950	4165	4165	4165	4165	0
546	20240531	104500	10801950	4165	4165	4165	4165	0
547	20240531	104400	10801950	4165	4165	4165	4165	0
548	20240531	104300	10801950	4165	4165	4165	4165	0
549	20240531	104200	10801950	4165	4165	4165	4165	0
550	20240531	104100	10801950	4165	4165	4165	4165	0
551	20240531	104000	10801950	4165	4165	4165	4165	0
552	20240531	103900	10801950	4165	4165	4165	4165	0
553	20240531	103800	10801950	4165	4165	4165	4165	0
554	20240531	103700	10801950	4165	4165	4165	4165	1
555	20240531	103600	10797785	4155	4155	4155	4155	2
556	20240531	103500	10789475	4155	4155	4155	4155	0
557	20240531	103400	10789475	4155	4155	4155	4155	0
558	20240531	103300	10789475	4155	4160	4160	4155	44
559	20240531	103200	10606650	4160	4160	4160	4160	0
560	20240531	103100	10606650	4160	4160	4160	4160	70
561	20240531	103000	10315450	4160	4160	4160	4160	50
562	20240531	102900	10107450	4160	4160	4160	4160	0
563	20240531	102800	10107450	4160	4160	4160	4160	0
564	20240531	102700	10107450	4160	4160	4160	4160	0
565	20240531	102600	10107450	4160	4160	4160	4160	0
566	20240531	102500	10107450	4160	4160	4160	4160	0
567	20240531	102400	10107450	4160	4160	4160	4160	47
568	20240531	102300	9911930	4160	4160	4160	4160	0
569	20240531	102200	9911930	4160	4160	4160	4160	0
570	20240531	102100	9911930	4160	4160	4160	4160	0
571	20240531	102000	9911930	4160	4160	4160	4160	0
572	20240531	101900	9911930	4160	4160	4160	4160	118
573	20240531	101800	9421050	4165	4165	4165	4165	0
574	20240531	101700	9421050	4165	4165	4165	4165	0
575	20240531	101600	9421050	4165	4165	4165	4165	0
576	20240531	101500	9421050	4165	4165	4165	4165	0
577	20240531	101400	9421050	4165	4165	4165	4165	0
578	20240531	101300	9421050	4165	4165	4165	4165	0
579	20240531	101200	9421050	4165	4165	4165	4165	0
580	20240531	101100	9421050	4165	4165	4165	4165	0
581	20240531	101000	9421050	4165	4165	4165	4165	1
582	20240531	100900	9416885	4170	4170	4170	4170	0
583	20240531	100800	9416885	4170	4170	4170	4170	0
584	20240531	100700	9416885	4170	4170	4170	4170	0
585	20240531	100600	9416885	4170	4165	4170	4165	2
586	20240531	100500	9408550	4165	4165	4165	4165	0
587	20240531	100400	9408550	4165	4165	4165	4165	0
588	20240531	100300	9408550	4165	4165	4165	4165	0
589	20240531	100200	9408550	4165	4165	4165	4165	1
590	20240531	100100	9404385	4170	4170	4170	4170	1
591	20240531	100000	9400215	4165	4165	4165	4165	74
592	20240531	095900	9092005	4165	4165	4165	4165	0
593	20240531	095800	9092005	4165	4165	4165	4165	0
594	20240531	095700	9092005	4165	4165	4165	4165	1
595	20240531	095600	9087840	4160	4160	4160	4160	0
596	20240531	095500	9087840	4160	4160	4160	4160	204
597	20240531	095400	8239200	4160	4160	4160	4160	0
598	20240531	095300	8239200	4160	4160	4160	4160	88
599	20240531	095200	7873120	4160	4160	4160	4160	0
600	20240531	095100	7873120	4160	4160	4160	4160	500
601	20240531	095000	5793120	4160	4160	4160	4160	435
602	20240531	094900	3983520	4175	4175	4175	4175	0
603	20240531	094800	3983520	4175	4175	4175	4175	0
604	20240531	094700	3983520	4175	4175	4175	4175	0
605	20240531	094600	3983520	4175	4175	4175	4175	0
606	20240531	094500	3983520	4175	4175	4175	4175	0
607	20240531	094400	3983520	4175	4175	4175	4175	4
608	20240531	094300	3966820	4175	4175	4175	4175	0
609	20240531	094200	3966820	4175	4175	4175	4175	0
610	20240531	094100	3966820	4175	4175	4175	4175	0
611	20240531	094000	3966820	4175	4175	4175	4175	1
612	20240531	093900	3962645	4175	4175	4175	4175	0
613	20240531	093800	3962645	4175	4175	4175	4175	0
614	20240531	093700	3962645	4175	4175	4175	4175	0
615	20240531	093600	3962645	4175	4175	4175	4175	1
616	20240531	093500	3958470	4175	4175	4175	4175	0
617	20240531	093400	3958470	4175	4175	4175	4175	0
618	20240531	093300	3958470	4175	4175	4175	4175	0
619	20240531	093200	3958470	4175	4175	4175	4175	0
620	20240531	093100	3958470	4175	4175	4175	4175	0
621	20240531	093000	3958470	4175	4175	4175	4175	0
622	20240531	092900	3958470	4175	4175	4175	4175	0
623	20240531	092800	3958470	4175	4175	4175	4175	0
624	20240531	092700	3958470	4175	4175	4175	4175	0
625	20240531	092600	3958470	4175	4175	4175	4175	119
626	20240531	092500	3461645	4180	4180	4180	4180	0
627	20240531	092400	3461645	4180	4180	4180	4180	0
628	20240531	092300	3461645	4180	4180	4180	4180	0
629	20240531	092200	3461645	4180	4180	4180	4180	20
630	20240531	092100	3378045	4165	4165	4165	4165	0
631	20240531	092000	3378045	4165	4165	4165	4165	1
632	20240531	091900	3373880	4160	4160	4160	4160	0
633	20240531	091800	3373880	4160	4160	4160	4160	0
634	20240531	091700	3373880	4160	4160	4160	4160	20
635	20240531	091600	3290680	4160	4160	4160	4160	0
636	20240531	091500	3290680	4160	4160	4160	4160	0
637	20240531	091400	3290680	4160	4160	4160	4160	0
638	20240531	091300	3290680	4160	4165	4165	4160	284
639	20240531	091200	2109220	4160	4160	4160	4160	0
640	20240531	091100	2109220	4160	4170	4170	4160	400
641	20240531	091000	445120	4160	4160	4160	4160	0
642	20240531	090900	445120	4160	4160	4160	4160	0
643	20240531	090800	445120	4160	4160	4160	4160	0
644	20240531	090700	445120	4160	4160	4160	4160	0
645	20240531	090600	445120	4160	4160	4160	4160	0
646	20240531	090500	445120	4160	4160	4160	4160	0
647	20240531	090400	445120	4160	4160	4160	4160	0
648	20240531	090300	445120	4160	4160	4160	4160	0
649	20240531	090200	445120	4160	4160	4160	4160	0
650	20240531	090100	445120	4160	4160	4160	4160	0
651	20240531	090000	445120	4160	4160	4160	4160	12