KissMeData/143210/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202600	42030485	2710	2710	2710	2710	45
3	20240531	202500	42030485	2710	2710	2710	2710	0
4	20240531	202400	42030485	2710	2710	2710	2710	0
5	20240531	202300	42030485	2710	2710	2710	2710	0
6	20240531	202200	42030485	2710	2710	2710	2710	0
7	20240531	202100	42030485	2710	2710	2710	2710	0
8	20240531	202000	42030485	2710	2710	2710	2710	0
9	20240531	201900	42030485	2710	2710	2710	2710	0
10	20240531	201800	42030485	2710	2710	2710	2710	0
11	20240531	201700	42030485	2710	2710	2710	2710	0
12	20240531	201600	42030485	2710	2710	2710	2710	0
13	20240531	201500	42030485	2710	2710	2710	2710	0
14	20240531	201400	42030485	2710	2710	2710	2710	0
15	20240531	201300	42030485	2710	2710	2710	2710	0
16	20240531	201200	42030485	2710	2710	2710	2710	0
17	20240531	201100	42030485	2710	2710	2710	2710	0
18	20240531	201000	42030485	2710	2710	2710	2710	0
19	20240531	200900	42030485	2710	2710	2710	2710	0
20	20240531	200800	42030485	2710	2710	2710	2710	0
21	20240531	200700	42030485	2710	2710	2710	2710	0
22	20240531	200600	42030485	2710	2710	2710	2710	0
23	20240531	200500	42030485	2710	2710	2710	2710	0
24	20240531	200400	42030485	2710	2710	2710	2710	0
25	20240531	200300	42030485	2710	2710	2710	2710	0
26	20240531	200200	42030485	2710	2710	2710	2710	0
27	20240531	200100	42030485	2710	2710	2710	2710	0
28	20240531	200000	42030485	2710	2710	2710	2710	0
29	20240531	195900	42030485	2710	2710	2710	2710	0
30	20240531	195800	42030485	2710	2710	2710	2710	0
31	20240531	195700	42030485	2710	2710	2710	2710	0
32	20240531	195600	42030485	2710	2710	2710	2710	45
33	20240531	195500	42030485	2710	2710	2710	2710	0
34	20240531	195400	42030485	2710	2710	2710	2710	0
35	20240531	195300	42030485	2710	2710	2710	2710	0
36	20240531	195200	42030485	2710	2710	2710	2710	0
37	20240531	195100	42030485	2710	2710	2710	2710	0
38	20240531	195000	42030485	2710	2710	2710	2710	0
39	20240531	194900	42030485	2710	2710	2710	2710	0
40	20240531	194800	42030485	2710	2710	2710	2710	0
41	20240531	194700	42030485	2710	2710	2710	2710	0
42	20240531	194600	42030485	2710	2710	2710	2710	0
43	20240531	194500	42030485	2710	2710	2710	2710	0
44	20240531	194400	42030485	2710	2710	2710	2710	0
45	20240531	194300	42030485	2710	2710	2710	2710	0
46	20240531	194200	42030485	2710	2710	2710	2710	0
47	20240531	194100	42030485	2710	2710	2710	2710	0
48	20240531	194000	42030485	2710	2710	2710	2710	0
49	20240531	193900	42030485	2710	2710	2710	2710	0
50	20240531	193800	42030485	2710	2710	2710	2710	0
51	20240531	193700	42030485	2710	2710	2710	2710	0
52	20240531	193600	42030485	2710	2710	2710	2710	0
53	20240531	193500	42030485	2710	2710	2710	2710	0
54	20240531	193400	42030485	2710	2710	2710	2710	0
55	20240531	193300	42030485	2710	2710	2710	2710	0
56	20240531	193200	42030485	2710	2710	2710	2710	0
57	20240531	193100	42030485	2710	2710	2710	2710	0
58	20240531	193000	42030485	2710	2710	2710	2710	0
59	20240531	192900	42030485	2710	2710	2710	2710	0
60	20240531	192800	42030485	2710	2710	2710	2710	0
61	20240531	192700	42030485	2710	2710	2710	2710	0
62	20240531	192600	42030485	2710	2710	2710	2710	45
63	20240531	192500	42030485	2710	2710	2710	2710	0
64	20240531	192400	42030485	2710	2710	2710	2710	0
65	20240531	192300	42030485	2710	2710	2710	2710	0
66	20240531	192200	42030485	2710	2710	2710	2710	0
67	20240531	192100	42030485	2710	2710	2710	2710	0
68	20240531	192000	42030485	2710	2710	2710	2710	0
69	20240531	191900	42030485	2710	2710	2710	2710	0
70	20240531	191800	42030485	2710	2710	2710	2710	0
71	20240531	191700	42030485	2710	2710	2710	2710	0
72	20240531	191600	42030485	2710	2710	2710	2710	0
73	20240531	191500	42030485	2710	2710	2710	2710	0
74	20240531	191400	42030485	2710	2710	2710	2710	0
75	20240531	191300	42030485	2710	2710	2710	2710	0
76	20240531	191200	42030485	2710	2710	2710	2710	0
77	20240531	191100	42030485	2710	2710	2710	2710	0
78	20240531	191000	42030485	2710	2710	2710	2710	0
79	20240531	190900	42030485	2710	2710	2710	2710	0
80	20240531	190800	42030485	2710	2710	2710	2710	0
81	20240531	190700	42030485	2710	2710	2710	2710	0
82	20240531	190600	42030485	2710	2710	2710	2710	0
83	20240531	190500	42030485	2710	2710	2710	2710	0
84	20240531	190400	42030485	2710	2710	2710	2710	0
85	20240531	190300	42030485	2710	2710	2710	2710	0
86	20240531	190200	42030485	2710	2710	2710	2710	0
87	20240531	190100	42030485	2710	2710	2710	2710	0
88	20240531	190000	42030485	2710	2710	2710	2710	0
89	20240531	185900	42030485	2710	2710	2710	2710	0
90	20240531	185800	42030485	2710	2710	2710	2710	0
91	20240531	185700	42030485	2710	2710	2710	2710	0
92	20240531	185600	42030485	2710	2710	2710	2710	45
93	20240531	185500	42030485	2710	2710	2710	2710	0
94	20240531	185400	42030485	2710	2710	2710	2710	0
95	20240531	185300	42030485	2710	2710	2710	2710	0
96	20240531	185200	42030485	2710	2710	2710	2710	0
97	20240531	185100	42030485	2710	2710	2710	2710	0
98	20240531	185000	42030485	2710	2710	2710	2710	0
99	20240531	184900	42030485	2710	2710	2710	2710	0
100	20240531	184800	42030485	2710	2710	2710	2710	0
101	20240531	184700	42030485	2710	2710	2710	2710	0
102	20240531	184600	42030485	2710	2710	2710	2710	0
103	20240531	184500	42030485	2710	2710	2710	2710	0
104	20240531	184400	42030485	2710	2710	2710	2710	0
105	20240531	184300	42030485	2710	2710	2710	2710	0
106	20240531	184200	42030485	2710	2710	2710	2710	0
107	20240531	184100	42030485	2710	2710	2710	2710	0
108	20240531	184000	42030485	2710	2710	2710	2710	0
109	20240531	183900	42030485	2710	2710	2710	2710	0
110	20240531	183800	42030485	2710	2710	2710	2710	0
111	20240531	183700	42030485	2710	2710	2710	2710	0
112	20240531	183600	42030485	2710	2710	2710	2710	0
113	20240531	183500	42030485	2710	2710	2710	2710	0
114	20240531	183400	42030485	2710	2710	2710	2710	0
115	20240531	183300	42030485	2710	2710	2710	2710	0
116	20240531	183200	42030485	2710	2710	2710	2710	0
117	20240531	183100	42030485	2710	2710	2710	2710	0
118	20240531	183000	42030485	2710	2710	2710	2710	0
119	20240531	182900	42030485	2710	2710	2710	2710	0
120	20240531	182800	42030485	2710	2710	2710	2710	0
121	20240531	182700	42030485	2710	2710	2710	2710	0
122	20240531	182600	42030485	2710	2710	2710	2710	45
123	20240531	182500	42030485	2710	2710	2710	2710	0
124	20240531	182400	42030485	2710	2710	2710	2710	0
125	20240531	182300	42030485	2710	2710	2710	2710	0
126	20240531	182200	42030485	2710	2710	2710	2710	0
127	20240531	182100	42030485	2710	2710	2710	2710	0
128	20240531	182000	42030485	2710	2710	2710	2710	0
129	20240531	181900	42030485	2710	2710	2710	2710	0
130	20240531	181800	42030485	2710	2710	2710	2710	0
131	20240531	181700	42030485	2710	2710	2710	2710	0
132	20240531	181600	42030485	2710	2710	2710	2710	0
133	20240531	181500	42030485	2710	2710	2710	2710	0
134	20240531	181400	42030485	2710	2710	2710	2710	0
135	20240531	181300	42030485	2710	2710	2710	2710	0
136	20240531	181200	42030485	2710	2710	2710	2710	0
137	20240531	181100	42030485	2710	2710	2710	2710	0
138	20240531	181000	42030485	2710	2710	2710	2710	0
139	20240531	180900	42030485	2710	2710	2710	2710	0
140	20240531	180800	42030485	2710	2710	2710	2710	0
141	20240531	180700	42030485	2710	2710	2710	2710	0
142	20240531	180600	42030485	2710	2710	2710	2710	0
143	20240531	180500	42030485	2710	2710	2710	2710	0
144	20240531	180400	42030485	2710	2710	2710	2710	0
145	20240531	180300	42030485	2710	2710	2710	2710	0
146	20240531	180200	42030485	2710	2710	2710	2710	0
147	20240531	180100	42030485	2710	2710	2710	2710	0
148	20240531	180000	42030485	2710	2710	2710	2710	0
149	20240531	175900	42030485	2710	2710	2710	2710	0
150	20240531	175800	42030485	2710	2710	2710	2710	0
151	20240531	175700	42030485	2710	2710	2710	2710	0
152	20240531	175600	42030485	2710	2710	2710	2710	45
153	20240531	175500	42030485	2710	2710	2710	2710	0
154	20240531	175400	42030485	2710	2710	2710	2710	0
155	20240531	175300	42030485	2710	2710	2710	2710	0
156	20240531	175200	42030485	2710	2710	2710	2710	0
157	20240531	175100	42030485	2710	2710	2710	2710	0
158	20240531	175000	42030485	2710	2710	2710	2710	0
159	20240531	174900	42030485	2710	2710	2710	2710	0
160	20240531	174800	42030485	2710	2710	2710	2710	0
161	20240531	174700	42030485	2710	2710	2710	2710	0
162	20240531	174600	42030485	2710	2710	2710	2710	0
163	20240531	174500	42030485	2710	2710	2710	2710	0
164	20240531	174400	42030485	2710	2710	2710	2710	0
165	20240531	174300	42030485	2710	2710	2710	2710	0
166	20240531	174200	42030485	2710	2710	2710	2710	0
167	20240531	174100	42030485	2710	2710	2710	2710	0
168	20240531	174000	42030485	2710	2710	2710	2710	0
169	20240531	173900	42030485	2710	2710	2710	2710	0
170	20240531	173800	42030485	2710	2710	2710	2710	0
171	20240531	173700	42030485	2710	2710	2710	2710	0
172	20240531	173600	42030485	2710	2710	2710	2710	0
173	20240531	173500	42030485	2710	2710	2710	2710	0
174	20240531	173400	42030485	2710	2710	2710	2710	0
175	20240531	173300	42030485	2710	2710	2710	2710	0
176	20240531	173200	42030485	2710	2710	2710	2710	0
177	20240531	173100	42030485	2710	2710	2710	2710	0
178	20240531	173000	42030485	2710	2710	2710	2710	0
179	20240531	172900	42030485	2710	2710	2710	2710	0
180	20240531	172800	42030485	2710	2710	2710	2710	0
181	20240531	172700	42030485	2710	2710	2710	2710	0
182	20240531	172600	42030485	2710	2710	2710	2710	45
183	20240531	172500	42030485	2710	2710	2710	2710	0
184	20240531	172400	42030485	2710	2710	2710	2710	0
185	20240531	172300	42030485	2710	2710	2710	2710	0
186	20240531	172200	42030485	2710	2710	2710	2710	0
187	20240531	172100	42030485	2710	2710	2710	2710	0
188	20240531	172000	42030485	2710	2710	2710	2710	0
189	20240531	171900	42030485	2710	2710	2710	2710	0
190	20240531	171800	42030485	2710	2710	2710	2710	0
191	20240531	171700	42030485	2710	2710	2710	2710	0
192	20240531	171600	42030485	2710	2710	2710	2710	0
193	20240531	171500	42030485	2710	2710	2710	2710	0
194	20240531	171400	42030485	2710	2710	2710	2710	0
195	20240531	171300	42030485	2710	2710	2710	2710	0
196	20240531	171200	42030485	2710	2710	2710	2710	0
197	20240531	171100	42030485	2710	2710	2710	2710	0
198	20240531	171000	42030485	2710	2710	2710	2710	0
199	20240531	170900	42030485	2710	2710	2710	2710	0
200	20240531	170800	42030485	2710	2710	2710	2710	0
201	20240531	170700	42030485	2710	2710	2710	2710	0
202	20240531	170600	42030485	2710	2710	2710	2710	0
203	20240531	170500	42030485	2710	2710	2710	2710	0
204	20240531	170400	42030485	2710	2710	2710	2710	0
205	20240531	170300	42030485	2710	2710	2710	2710	0
206	20240531	170200	42030485	2710	2710	2710	2710	0
207	20240531	170100	42030485	2710	2710	2710	2710	0
208	20240531	170000	42030485	2710	2710	2710	2710	0
209	20240531	165900	42030485	2710	2710	2710	2710	0
210	20240531	165800	42030485	2710	2710	2710	2710	0
211	20240531	165700	42030485	2710	2710	2710	2710	0
212	20240531	165600	42030485	2710	2710	2710	2710	45
213	20240531	165500	42030485	2710	2710	2710	2710	0
214	20240531	165400	42030485	2710	2710	2710	2710	0
215	20240531	165300	42030485	2710	2710	2710	2710	0
216	20240531	165200	42030485	2710	2710	2710	2710	0
217	20240531	165100	42030485	2710	2710	2710	2710	0
218	20240531	165000	42030485	2710	2710	2710	2710	0
219	20240531	164900	42030485	2710	2710	2710	2710	0
220	20240531	164800	42030485	2710	2710	2710	2710	0
221	20240531	164700	42030485	2710	2710	2710	2710	0
222	20240531	164600	42030485	2710	2710	2710	2710	0
223	20240531	164500	42030485	2710	2710	2710	2710	0
224	20240531	164400	42030485	2710	2710	2710	2710	0
225	20240531	164300	42030485	2710	2710	2710	2710	0
226	20240531	164200	42030485	2710	2710	2710	2710	0
227	20240531	164100	42030485	2710	2710	2710	2710	0
228	20240531	164000	42030485	2710	2710	2710	2710	0
229	20240531	163900	42030485	2710	2710	2710	2710	0
230	20240531	163800	42030485	2710	2710	2710	2710	0
231	20240531	163700	42030485	2710	2710	2710	2710	0
232	20240531	163600	42030485	2710	2710	2710	2710	0
233	20240531	163500	42030485	2710	2710	2710	2710	0
234	20240531	163400	42030485	2710	2710	2710	2710	0
235	20240531	163300	42030485	2710	2710	2710	2710	0
236	20240531	163200	42030485	2710	2710	2710	2710	0
237	20240531	163100	42030485	2710	2710	2710	2710	0
238	20240531	163000	42030485	2710	2710	2710	2710	0
239	20240531	162900	42030485	2710	2710	2710	2710	0
240	20240531	162800	42030485	2710	2710	2710	2710	0
241	20240531	162700	42030485	2710	2710	2710	2710	0
242	20240531	162600	42030485	2710	2710	2710	2710	45
243	20240531	162500	42030485	2710	2710	2710	2710	0
244	20240531	162400	42030485	2710	2710	2710	2710	0
245	20240531	162300	42030485	2710	2710	2710	2710	0
246	20240531	162200	42030485	2710	2710	2710	2710	0
247	20240531	162100	42030485	2710	2710	2710	2710	0
248	20240531	162000	42030485	2710	2710	2710	2710	0
249	20240531	161900	42030485	2710	2710	2710	2710	0
250	20240531	161800	42030485	2710	2710	2710	2710	0
251	20240531	161700	42030485	2710	2710	2710	2710	0
252	20240531	161600	42030485	2710	2710	2710	2710	0
253	20240531	161500	42030485	2710	2710	2710	2710	0
254	20240531	161400	42030485	2710	2710	2710	2710	0
255	20240531	161300	42030485	2710	2710	2710	2710	0
256	20240531	161200	42030485	2710	2710	2710	2710	0
257	20240531	161100	42030485	2710	2710	2710	2710	0
258	20240531	161000	42030485	2710	2710	2710	2710	0
259	20240531	160900	42030485	2710	2710	2710	2710	0
260	20240531	160800	42030485	2710	2710	2710	2710	0
261	20240531	160700	42030485	2710	2710	2710	2710	0
262	20240531	160600	42030485	2710	2710	2710	2710	0
263	20240531	160500	42030485	2710	2710	2710	2710	0
264	20240531	160400	42030485	2710	2710	2710	2710	0
265	20240531	160300	42030485	2710	2710	2710	2710	0
266	20240531	160200	42030485	2710	2710	2710	2710	0
267	20240531	160100	42030485	2710	2710	2710	2710	0
268	20240531	160000	42030485	2710	2710	2710	2710	0
269	20240531	155900	42030485	2710	2710	2710	2710	0
270	20240531	155800	42030485	2710	2710	2710	2710	0
271	20240531	155700	42030485	2710	2710	2710	2710	0
272	20240531	155600	42030485	2710	2710	2710	2710	45
273	20240531	155500	42030485	2710	2710	2710	2710	0
274	20240531	155400	42030485	2710	2710	2710	2710	0
275	20240531	155300	42030485	2710	2710	2710	2710	0
276	20240531	155200	42030485	2710	2710	2710	2710	0
277	20240531	155100	42030485	2710	2710	2710	2710	0
278	20240531	155000	42030485	2710	2710	2710	2710	0
279	20240531	154900	42030485	2710	2710	2710	2710	0
280	20240531	154800	42030485	2710	2710	2710	2710	0
281	20240531	154700	42030485	2710	2710	2710	2710	0
282	20240531	154600	42030485	2710	2710	2710	2710	0
283	20240531	154500	42030485	2710	2710	2710	2710	0
284	20240531	154400	42030485	2710	2710	2710	2710	0
285	20240531	154300	42030485	2710	2710	2710	2710	0
286	20240531	154200	42030485	2710	2710	2710	2710	0
287	20240531	154100	42030485	2710	2710	2710	2710	0
288	20240531	154000	42030485	2710	2710	2710	2710	0
289	20240531	153900	42030485	2710	2710	2710	2710	0
290	20240531	153800	42030485	2710	2710	2710	2710	0
291	20240531	153700	42030485	2710	2710	2710	2710	0
292	20240531	153600	42030485	2710	2710	2710	2710	0
293	20240531	153500	42030485	2710	2710	2710	2710	0
294	20240531	153400	42030485	2710	2710	2710	2710	0
295	20240531	153300	42030485	2710	2710	2710	2710	0
296	20240531	153200	42030485	2710	2710	2710	2710	0
297	20240531	153100	42030485	2710	2710	2710	2710	0
298	20240531	153000	42030485	2710	2710	2710	2710	45
299	20240531	152900	41908535	2695	2695	2695	2695	0
300	20240531	152800	41908535	2695	2695	2695	2695	0
301	20240531	152700	41908535	2695	2695	2695	2695	0
302	20240531	152600	41908535	2695	2695	2695	2695	0
303	20240531	152500	41908535	2695	2695	2695	2695	0
304	20240531	152400	41908535	2695	2695	2695	2695	0
305	20240531	152300	41908535	2695	2695	2695	2695	0
306	20240531	152200	41908535	2695	2695	2695	2695	0
307	20240531	152100	41908535	2695	2695	2695	2695	0
308	20240531	152000	41908535	2695	2695	2695	2695	0
309	20240531	151900	41908535	2695	2695	2695	2695	0
310	20240531	151800	41908535	2695	2695	2695	2695	0
311	20240531	151700	41908535	2695	2695	2695	2695	0
312	20240531	151600	41908535	2695	2695	2695	2695	255
313	20240531	151500	41221310	2690	2700	2700	2690	714
314	20240531	151400	39297495	2715	2715	2715	2715	0
315	20240531	151300	39297495	2715	2715	2715	2715	0
316	20240531	151200	39297495	2715	2715	2715	2715	0
317	20240531	151100	39297495	2715	2715	2715	2715	2
318	20240531	151000	39292065	2710	2710	2710	2710	0
319	20240531	150900	39292065	2710	2710	2710	2710	0
320	20240531	150800	39292065	2710	2710	2710	2710	0
321	20240531	150700	39292065	2710	2710	2710	2710	0
322	20240531	150600	39292065	2710	2710	2710	2710	0
323	20240531	150500	39292065	2710	2710	2710	2710	0
324	20240531	150400	39292065	2710	2710	2710	2710	0
325	20240531	150300	39292065	2710	2710	2710	2710	0
326	20240531	150200	39292065	2710	2710	2710	2710	2
327	20240531	150100	39286645	2700	2700	2700	2700	0
328	20240531	150000	39286645	2700	2705	2705	2700	503
329	20240531	145900	37928520	2715	2715	2715	2715	0
330	20240531	145800	37928520	2715	2715	2715	2715	0
331	20240531	145700	37928520	2715	2715	2715	2715	0
332	20240531	145600	37928520	2715	2715	2715	2715	0
333	20240531	145500	37928520	2715	2715	2715	2715	0
334	20240531	145400	37928520	2715	2715	2715	2715	0
335	20240531	145300	37928520	2715	2715	2715	2715	0
336	20240531	145200	37928520	2715	2715	2715	2715	0
337	20240531	145100	37928520	2715	2715	2715	2715	0
338	20240531	145000	37928520	2715	2715	2715	2715	0
339	20240531	144900	37928520	2715	2715	2715	2715	0
340	20240531	144800	37928520	2715	2715	2715	2715	0
341	20240531	144700	37928520	2715	2715	2715	2715	0
342	20240531	144600	37928520	2715	2715	2715	2715	0
343	20240531	144500	37928520	2715	2715	2715	2715	0
344	20240531	144400	37928520	2715	2715	2715	2715	0
345	20240531	144300	37928520	2715	2715	2715	2715	422
346	20240531	144200	36782790	2715	2715	2715	2715	0
347	20240531	144100	36782790	2715	2715	2715	2715	0
348	20240531	144000	36782790	2715	2715	2715	2715	0
349	20240531	143900	36782790	2715	2715	2715	2715	0
350	20240531	143800	36782790	2715	2715	2715	2715	0
351	20240531	143700	36782790	2715	2715	2715	2715	20
352	20240531	143600	36728490	2705	2705	2705	2705	0
353	20240531	143500	36728490	2705	2705	2705	2705	0
354	20240531	143400	36728490	2705	2705	2705	2705	0
355	20240531	143300	36728490	2705	2705	2705	2705	0
356	20240531	143200	36728490	2705	2705	2705	2705	0
357	20240531	143100	36728490	2705	2705	2705	2705	0
358	20240531	143000	36728490	2705	2705	2705	2705	0
359	20240531	142900	36728490	2705	2705	2705	2705	0
360	20240531	142800	36728490	2705	2705	2705	2705	0
361	20240531	142700	36728490	2705	2705	2705	2705	0
362	20240531	142600	36728490	2705	2705	2705	2705	0
363	20240531	142500	36728490	2705	2705	2705	2705	0
364	20240531	142400	36728490	2705	2705	2705	2705	0
365	20240531	142300	36728490	2705	2705	2705	2705	0
366	20240531	142200	36728490	2705	2705	2705	2705	0
367	20240531	142100	36728490	2705	2705	2705	2705	0
368	20240531	142000	36728490	2705	2705	2705	2705	0
369	20240531	141900	36728490	2705	2705	2705	2705	0
370	20240531	141800	36728490	2705	2705	2705	2705	0
371	20240531	141700	36728490	2705	2705	2705	2705	0
372	20240531	141600	36728490	2705	2705	2705	2705	661
373	20240531	141500	34940485	2705	2705	2705	2705	0
374	20240531	141400	34940485	2705	2705	2705	2705	0
375	20240531	141300	34940485	2705	2705	2705	2705	0
376	20240531	141200	34940485	2705	2705	2705	2705	0
377	20240531	141100	34940485	2705	2705	2705	2705	0
378	20240531	141000	34940485	2705	2705	2705	2705	0
379	20240531	140900	34940485	2705	2705	2705	2705	5
380	20240531	140800	34926960	2705	2705	2705	2705	0
381	20240531	140700	34926960	2705	2705	2705	2705	0
382	20240531	140600	34926960	2705	2705	2705	2705	0
383	20240531	140500	34926960	2705	2705	2705	2705	0
384	20240531	140400	34926960	2705	2705	2705	2705	0
385	20240531	140300	34926960	2705	2705	2705	2705	0
386	20240531	140200	34926960	2705	2705	2705	2705	0
387	20240531	140100	34926960	2705	2705	2705	2705	0
388	20240531	140000	34926960	2705	2705	2705	2705	0
389	20240531	135900	34926960	2705	2705	2705	2705	0
390	20240531	135800	34926960	2705	2705	2705	2705	0
391	20240531	135700	34926960	2705	2705	2705	2705	0
392	20240531	135600	34926960	2705	2705	2705	2705	0
393	20240531	135500	34926960	2705	2705	2705	2705	0
394	20240531	135400	34926960	2705	2705	2705	2705	2
395	20240531	135300	34921550	2705	2705	2705	2705	0
396	20240531	135200	34921550	2705	2705	2705	2705	0
397	20240531	135100	34921550	2705	2705	2705	2705	0
398	20240531	135000	34921550	2705	2705	2705	2705	0
399	20240531	134900	34921550	2705	2705	2705	2705	3
400	20240531	134800	34913435	2705	2705	2705	2705	0
401	20240531	134700	34913435	2705	2705	2705	2705	0
402	20240531	134600	34913435	2705	2705	2705	2705	0
403	20240531	134500	34913435	2705	2705	2705	2705	0
404	20240531	134400	34913435	2705	2705	2705	2705	0
405	20240531	134300	34913435	2705	2705	2705	2705	0
406	20240531	134200	34913435	2705	2705	2705	2705	0
407	20240531	134100	34913435	2705	2705	2705	2705	0
408	20240531	134000	34913435	2705	2705	2705	2705	0
409	20240531	133900	34913435	2705	2705	2705	2705	0
410	20240531	133800	34913435	2705	2705	2705	2705	0
411	20240531	133700	34913435	2705	2705	2705	2705	0
412	20240531	133600	34913435	2705	2705	2705	2705	0
413	20240531	133500	34913435	2705	2705	2705	2705	0
414	20240531	133400	34913435	2705	2705	2705	2705	0
415	20240531	133300	34913435	2705	2705	2705	2705	0
416	20240531	133200	34913435	2705	2705	2705	2705	0
417	20240531	133100	34913435	2705	2705	2705	2705	0
418	20240531	133000	34913435	2705	2705	2705	2705	0
419	20240531	132900	34913435	2705	2705	2705	2705	0
420	20240531	132800	34913435	2705	2705	2705	2705	0
421	20240531	132700	34913435	2705	2705	2705	2705	0
422	20240531	132600	34913435	2705	2705	2705	2705	0
423	20240531	132500	34913435	2705	2705	2705	2705	0
424	20240531	132400	34913435	2705	2705	2705	2705	0
425	20240531	132300	34913435	2705	2705	2705	2705	0
426	20240531	132200	34913435	2705	2705	2705	2705	0
427	20240531	132100	34913435	2705	2705	2705	2705	0
428	20240531	132000	34913435	2705	2705	2705	2705	0
429	20240531	131900	34913435	2705	2705	2705	2705	0
430	20240531	131800	34913435	2705	2705	2705	2705	0
431	20240531	131700	34913435	2705	2705	2705	2705	0
432	20240531	131600	34913435	2705	2705	2705	2705	0
433	20240531	131500	34913435	2705	2705	2705	2705	0
434	20240531	131400	34913435	2705	2705	2705	2705	0
435	20240531	131300	34913435	2705	2705	2705	2705	0
436	20240531	131200	34913435	2705	2705	2705	2705	0
437	20240531	131100	34913435	2705	2705	2705	2705	0
438	20240531	131000	34913435	2705	2705	2705	2705	0
439	20240531	130900	34913435	2705	2705	2705	2705	0
440	20240531	130800	34913435	2705	2705	2705	2705	0
441	20240531	130700	34913435	2705	2705	2705	2705	0
442	20240531	130600	34913435	2705	2705	2705	2705	0
443	20240531	130500	34913435	2705	2705	2705	2705	0
444	20240531	130400	34913435	2705	2705	2705	2705	700
445	20240531	130300	33019935	2715	2715	2715	2715	0
446	20240531	130200	33019935	2715	2715	2715	2715	0
447	20240531	130100	33019935	2715	2715	2715	2715	0
448	20240531	130000	33019935	2715	2715	2715	2715	1
449	20240531	125900	33017220	2715	2715	2715	2715	0
450	20240531	125800	33017220	2715	2715	2715	2715	0
451	20240531	125700	33017220	2715	2715	2715	2715	0
452	20240531	125600	33017220	2715	2715	2715	2715	1
453	20240531	125500	33014505	2705	2705	2705	2705	0
454	20240531	125400	33014505	2705	2705	2705	2705	0
455	20240531	125300	33014505	2705	2705	2705	2705	0
456	20240531	125200	33014505	2705	2705	2705	2705	0
457	20240531	125100	33014505	2705	2705	2705	2705	0
458	20240531	125000	33014505	2705	2705	2705	2705	0
459	20240531	124900	33014505	2705	2705	2705	2705	0
460	20240531	124800	33014505	2705	2705	2705	2705	0
461	20240531	124700	33014505	2705	2705	2705	2705	0
462	20240531	124600	33014505	2705	2705	2705	2705	0
463	20240531	124500	33014505	2705	2705	2705	2705	0
464	20240531	124400	33014505	2705	2705	2705	2705	0
465	20240531	124300	33014505	2705	2705	2705	2705	0
466	20240531	124200	33014505	2705	2705	2705	2705	0
467	20240531	124100	33014505	2705	2705	2705	2705	0
468	20240531	124000	33014505	2705	2705	2705	2705	0
469	20240531	123900	33014505	2705	2705	2705	2705	0
470	20240531	123800	33014505	2705	2705	2705	2705	0
471	20240531	123700	33014505	2705	2705	2705	2705	0
472	20240531	123600	33014505	2705	2705	2705	2705	0
473	20240531	123500	33014505	2705	2705	2705	2705	0
474	20240531	123400	33014505	2705	2705	2705	2705	0
475	20240531	123300	33014505	2705	2705	2705	2705	0
476	20240531	123200	33014505	2705	2705	2705	2705	0
477	20240531	123100	33014505	2705	2705	2705	2705	0
478	20240531	123000	33014505	2705	2705	2705	2705	0
479	20240531	122900	33014505	2705	2705	2705	2705	0
480	20240531	122800	33014505	2705	2705	2705	2705	550
481	20240531	122700	31526755	2710	2705	2710	2705	1405
482	20240531	122600	27720745	2705	2705	2705	2705	47
483	20240531	122500	27593610	2705	2705	2705	2705	0
484	20240531	122400	27593610	2705	2705	2705	2705	0
485	20240531	122300	27593610	2705	2705	2705	2705	0
486	20240531	122200	27593610	2705	2705	2705	2705	0
487	20240531	122100	27593610	2705	2705	2705	2705	0
488	20240531	122000	27593610	2705	2705	2705	2705	0
489	20240531	121900	27593610	2705	2705	2705	2705	0
490	20240531	121800	27593610	2705	2705	2705	2705	0
491	20240531	121700	27593610	2705	2705	2705	2705	0
492	20240531	121600	27593610	2705	2705	2705	2705	0
493	20240531	121500	27593610	2705	2705	2705	2705	0
494	20240531	121400	27593610	2705	2705	2705	2705	1
495	20240531	121300	27590905	2700	2715	2715	2700	836
496	20240531	121200	25325005	2715	2715	2715	2715	0
497	20240531	121100	25325005	2715	2715	2715	2715	0
498	20240531	121000	25325005	2715	2715	2715	2715	0
499	20240531	120900	25325005	2715	2715	2715	2715	0
500	20240531	120800	25325005	2715	2715	2715	2715	0
501	20240531	120700	25325005	2715	2715	2715	2715	0
502	20240531	120600	25325005	2715	2715	2715	2715	0
503	20240531	120500	25325005	2715	2715	2715	2715	0
504	20240531	120400	25325005	2715	2715	2715	2715	0
505	20240531	120300	25325005	2715	2715	2715	2715	0
506	20240531	120200	25325005	2715	2715	2715	2715	0
507	20240531	120100	25325005	2715	2715	2715	2715	0
508	20240531	120000	25325005	2715	2715	2715	2715	0
509	20240531	115900	25325005	2715	2715	2715	2715	0
510	20240531	115800	25325005	2715	2715	2715	2715	0
511	20240531	115700	25325005	2715	2715	2715	2715	0
512	20240531	115600	25325005	2715	2715	2715	2715	0
513	20240531	115500	25325005	2715	2715	2715	2715	0
514	20240531	115400	25325005	2715	2715	2715	2715	0
515	20240531	115300	25325005	2715	2715	2715	2715	0
516	20240531	115200	25325005	2715	2715	2715	2715	0
517	20240531	115100	25325005	2715	2715	2715	2715	0
518	20240531	115000	25325005	2715	2715	2715	2715	0
519	20240531	114900	25325005	2715	2715	2715	2715	0
520	20240531	114800	25325005	2715	2715	2715	2715	0
521	20240531	114700	25325005	2715	2715	2715	2715	0
522	20240531	114600	25325005	2715	2715	2715	2715	0
523	20240531	114500	25325005	2715	2715	2715	2715	0
524	20240531	114400	25325005	2715	2715	2715	2715	0
525	20240531	114300	25325005	2715	2715	2715	2715	0
526	20240531	114200	25325005	2715	2715	2715	2715	0
527	20240531	114100	25325005	2715	2715	2715	2715	0
528	20240531	114000	25325005	2715	2715	2715	2715	0
529	20240531	113900	25325005	2715	2715	2715	2715	0
530	20240531	113800	25325005	2715	2720	2745	2715	1462
531	20240531	113700	21355605	2745	2745	2745	2745	0
532	20240531	113600	21355605	2745	2700	2745	2700	254
533	20240531	113500	20666910	2700	2700	2700	2700	0
534	20240531	113400	20666910	2700	2700	2700	2700	20
535	20240531	113300	20612910	2705	2705	2705	2705	0
536	20240531	113200	20612910	2705	2705	2705	2705	332
537	20240531	113100	19714850	2710	2710	2710	2710	54
538	20240531	113000	19568510	2705	2705	2705	2705	0
539	20240531	112900	19568510	2705	2705	2705	2705	0
540	20240531	112800	19568510	2705	2700	2705	2700	946
541	20240531	112700	17013285	2700	2700	2700	2700	0
542	20240531	112600	17013285	2700	2700	2700	2700	20
543	20240531	112500	16959285	2685	2685	2685	2685	0
544	20240531	112400	16959285	2685	2685	2685	2685	0
545	20240531	112300	16959285	2685	2685	2685	2685	0
546	20240531	112200	16959285	2685	2685	2685	2685	0
547	20240531	112100	16959285	2685	2685	2685	2685	0
548	20240531	112000	16959285	2685	2685	2685	2685	0
549	20240531	111900	16959285	2685	2685	2685	2685	0
550	20240531	111800	16959285	2685	2685	2685	2685	0
551	20240531	111700	16959285	2685	2685	2685	2685	0
552	20240531	111600	16959285	2685	2685	2685	2685	0
553	20240531	111500	16959285	2685	2685	2685	2685	0
554	20240531	111400	16959285	2685	2685	2685	2685	0
555	20240531	111300	16959285	2685	2685	2685	2685	0
556	20240531	111200	16959285	2685	2685	2685	2685	0
557	20240531	111100	16959285	2685	2685	2685	2685	0
558	20240531	111000	16959285	2685	2685	2685	2685	0
559	20240531	110900	16959285	2685	2685	2685	2685	0
560	20240531	110800	16959285	2685	2685	2685	2685	0
561	20240531	110700	16959285	2685	2685	2685	2685	0
562	20240531	110600	16959285	2685	2685	2685	2685	1
563	20240531	110500	16956600	2700	2700	2700	2700	0
564	20240531	110400	16956600	2700	2700	2700	2700	0
565	20240531	110300	16956600	2700	2700	2700	2700	0
566	20240531	110200	16956600	2700	2700	2700	2700	500
567	20240531	110100	15606600	2700	2700	2700	2700	0
568	20240531	110000	15606600	2700	2700	2700	2700	0
569	20240531	105900	15606600	2700	2700	2700	2700	0
570	20240531	105800	15606600	2700	2700	2700	2700	0
571	20240531	105700	15606600	2700	2700	2700	2700	0
572	20240531	105600	15606600	2700	2700	2700	2700	0
573	20240531	105500	15606600	2700	2700	2700	2700	1
574	20240531	105400	15603900	2690	2690	2690	2690	0
575	20240531	105300	15603900	2690	2690	2690	2690	0
576	20240531	105200	15603900	2690	2690	2690	2690	0
577	20240531	105100	15603900	2690	2690	2690	2690	756
578	20240531	105000	13570260	2690	2690	2690	2690	0
579	20240531	104900	13570260	2690	2690	2690	2690	0
580	20240531	104800	13570260	2690	2690	2690	2690	0
581	20240531	104700	13570260	2690	2690	2690	2690	0
582	20240531	104600	13570260	2690	2690	2690	2690	0
583	20240531	104500	13570260	2690	2695	2695	2690	1000
584	20240531	104400	10879890	2695	2695	2695	2695	0
585	20240531	104300	10879890	2695	2695	2695	2695	0
586	20240531	104200	10879890	2695	2695	2695	2695	0
587	20240531	104100	10879890	2695	2695	2695	2695	0
588	20240531	104000	10879890	2695	2695	2695	2695	0
589	20240531	103900	10879890	2695	2695	2695	2695	0
590	20240531	103800	10879890	2695	2695	2695	2695	0
591	20240531	103700	10879890	2695	2695	2695	2695	0
592	20240531	103600	10879890	2695	2695	2695	2695	0
593	20240531	103500	10879890	2695	2695	2695	2695	0
594	20240531	103400	10879890	2695	2695	2695	2695	0
595	20240531	103300	10879890	2695	2695	2695	2695	0
596	20240531	103200	10879890	2695	2695	2695	2695	0
597	20240531	103100	10879890	2695	2695	2695	2695	0
598	20240531	103000	10879890	2695	2695	2695	2695	0
599	20240531	102900	10879890	2695	2695	2695	2695	0
600	20240531	102800	10879890	2695	2695	2695	2695	0
601	20240531	102700	10879890	2695	2695	2695	2695	0
602	20240531	102600	10879890	2695	2695	2695	2695	0
603	20240531	102500	10879890	2695	2695	2695	2695	0
604	20240531	102400	10879890	2695	2695	2695	2695	340
605	20240531	102300	9963590	2695	2695	2695	2695	0
606	20240531	102200	9963590	2695	2695	2695	2695	0
607	20240531	102100	9963590	2695	2695	2695	2695	35
608	20240531	102000	9869265	2700	2700	2700	2700	0
609	20240531	101900	9869265	2700	2700	2700	2700	0
610	20240531	101800	9869265	2700	2700	2700	2700	0
611	20240531	101700	9869265	2700	2700	2700	2700	0
612	20240531	101600	9869265	2700	2700	2700	2700	0
613	20240531	101500	9869265	2700	2700	2700	2700	0
614	20240531	101400	9869265	2700	2700	2700	2700	200
615	20240531	101300	9329265	2705	2705	2705	2705	0
616	20240531	101200	9329265	2705	2705	2705	2705	0
617	20240531	101100	9329265	2705	2705	2705	2705	0
618	20240531	101000	9329265	2705	2705	2705	2705	0
619	20240531	100900	9329265	2705	2705	2705	2705	0
620	20240531	100800	9329265	2705	2705	2705	2705	0
621	20240531	100700	9329265	2705	2705	2705	2705	0
622	20240531	100600	9329265	2705	2705	2705	2705	0
623	20240531	100500	9329265	2705	2705	2705	2705	2
624	20240531	100400	9323855	2705	2705	2705	2705	0
625	20240531	100300	9323855	2705	2705	2705	2705	1
626	20240531	100200	9321150	2705	2705	2705	2705	0
627	20240531	100100	9321150	2705	2705	2705	2705	0
628	20240531	100000	9321150	2705	2710	2710	2705	864
629	20240531	095900	6983450	2715	2735	2745	2715	722
630	20240531	095800	5023160	2745	2735	2750	2720	744
631	20240531	095700	2998780	2735	2735	2735	2735	1
632	20240531	095600	2996045	2745	2735	2745	2735	191
633	20240531	095500	2473645	2725	2725	2725	2725	2
634	20240531	095400	2468195	2725	2725	2725	2725	1
635	20240531	095300	2465470	2725	2725	2725	2725	0
636	20240531	095200	2465470	2725	2725	2725	2725	0
637	20240531	095100	2465470	2725	2725	2725	2725	432
638	20240531	095000	1288270	2725	2725	2725	2725	1
639	20240531	094900	1285545	2710	2710	2710	2710	0
640	20240531	094800	1285545	2710	2725	2725	2710	290
641	20240531	094700	496045	2725	2725	2725	2725	0
642	20240531	094600	496045	2725	2725	2725	2725	0
643	20240531	094500	496045	2725	2725	2725	2725	1
644	20240531	094400	493320	2725	2725	2725	2725	1
645	20240531	094300	490595	2725	2725	2725	2725	0
646	20240531	094200	490595	2725	2725	2725	2725	0
647	20240531	094100	490595	2725	2725	2725	2725	0
648	20240531	094000	490595	2725	2725	2725	2725	0
649	20240531	093900	490595	2725	2725	2725	2725	0
650	20240531	093800	490595	2725	2725	2725	2725	0
651	20240531	093700	490595	2725	2725	2725	2725	1
652	20240531	093600	487870	2725	2725	2725	2725	0
653	20240531	093500	487870	2725	2725	2725	2725	0
654	20240531	093400	487870	2725	2725	2725	2725	0
655	20240531	093300	487870	2725	2725	2725	2725	0
656	20240531	093200	487870	2725	2725	2725	2725	0
657	20240531	093100	487870	2725	2725	2725	2725	1
658	20240531	093000	485145	2725	2725	2725	2725	0
659	20240531	092900	485145	2725	2725	2725	2725	0
660	20240531	092800	485145	2725	2725	2735	2725	3
661	20240531	092700	476960	2730	2730	2730	2730	0
662	20240531	092600	476960	2730	2725	2730	2725	2
663	20240531	092500	471505	2735	2735	2735	2735	0
664	20240531	092400	471505	2735	2735	2735	2735	0
665	20240531	092300	471505	2735	2735	2735	2735	72
666	20240531	092200	274585	2715	2715	2715	2715	0
667	20240531	092100	274585	2715	2715	2715	2715	80
668	20240531	092000	57385	2735	2735	2735	2735	0
669	20240531	091900	57385	2735	2735	2735	2735	0
670	20240531	091800	57385	2735	2735	2735	2735	2
671	20240531	091700	51915	2735	2735	2735	2735	8
672	20240531	091600	30035	2735	2735	2735	2735	0
673	20240531	091500	30035	2735	2735	2735	2735	0
674	20240531	091400	30035	2735	2735	2735	2735	0
675	20240531	091300	30035	2735	2735	2735	2735	0
676	20240531	091200	30035	2735	2735	2735	2735	0
677	20240531	091100	30035	2735	2735	2735	2735	0
678	20240531	091000	30035	2735	2735	2735	2735	0
679	20240531	090900	30035	2735	2735	2735	2735	0
680	20240531	090800	30035	2735	2735	2735	2735	0
681	20240531	090700	30035	2735	2735	2735	2735	0
682	20240531	090600	30035	2735	2735	2735	2735	1
683	20240531	090500	27300	2730	2730	2730	2730	0
684	20240531	090400	27300	2730	2730	2730	2730	0
685	20240531	090300	27300	2730	2730	2730	2730	0
686	20240531	090200	27300	2730	2730	2730	2730	0
687	20240531	090100	27300	2730	2730	2730	2730	6
688	20240531	090000	10920	2730	2730	2730	2730	4