KissMeData/225530/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	204800	43596950	5050	5050	5050	5050	102
3	20240531	204700	43596950	5050	5050	5050	5050	0
4	20240531	204600	43596950	5050	5050	5050	5050	0
5	20240531	204500	43596950	5050	5050	5050	5050	0
6	20240531	204400	43596950	5050	5050	5050	5050	0
7	20240531	204300	43596950	5050	5050	5050	5050	0
8	20240531	204200	43596950	5050	5050	5050	5050	0
9	20240531	204100	43596950	5050	5050	5050	5050	0
10	20240531	204000	43596950	5050	5050	5050	5050	0
11	20240531	203900	43596950	5050	5050	5050	5050	0
12	20240531	203800	43596950	5050	5050	5050	5050	0
13	20240531	203700	43596950	5050	5050	5050	5050	0
14	20240531	203600	43596950	5050	5050	5050	5050	0
15	20240531	203500	43596950	5050	5050	5050	5050	0
16	20240531	203400	43596950	5050	5050	5050	5050	0
17	20240531	203300	43596950	5050	5050	5050	5050	0
18	20240531	203200	43596950	5050	5050	5050	5050	0
19	20240531	203100	43596950	5050	5050	5050	5050	0
20	20240531	203000	43596950	5050	5050	5050	5050	0
21	20240531	202900	43596950	5050	5050	5050	5050	0
22	20240531	202800	43596950	5050	5050	5050	5050	0
23	20240531	202700	43596950	5050	5050	5050	5050	0
24	20240531	202600	43596950	5050	5050	5050	5050	0
25	20240531	202500	43596950	5050	5050	5050	5050	0
26	20240531	202400	43596950	5050	5050	5050	5050	0
27	20240531	202300	43596950	5050	5050	5050	5050	0
28	20240531	202200	43596950	5050	5050	5050	5050	0
29	20240531	202100	43596950	5050	5050	5050	5050	0
30	20240531	202000	43596950	5050	5050	5050	5050	0
31	20240531	201900	43596950	5050	5050	5050	5050	0
32	20240531	201800	43596950	5050	5050	5050	5050	102
33	20240531	201700	43596950	5050	5050	5050	5050	0
34	20240531	201600	43596950	5050	5050	5050	5050	0
35	20240531	201500	43596950	5050	5050	5050	5050	0
36	20240531	201400	43596950	5050	5050	5050	5050	0
37	20240531	201300	43596950	5050	5050	5050	5050	0
38	20240531	201200	43596950	5050	5050	5050	5050	0
39	20240531	201100	43596950	5050	5050	5050	5050	0
40	20240531	201000	43596950	5050	5050	5050	5050	0
41	20240531	200900	43596950	5050	5050	5050	5050	0
42	20240531	200800	43596950	5050	5050	5050	5050	0
43	20240531	200700	43596950	5050	5050	5050	5050	0
44	20240531	200600	43596950	5050	5050	5050	5050	0
45	20240531	200500	43596950	5050	5050	5050	5050	0
46	20240531	200400	43596950	5050	5050	5050	5050	0
47	20240531	200300	43596950	5050	5050	5050	5050	0
48	20240531	200200	43596950	5050	5050	5050	5050	0
49	20240531	200100	43596950	5050	5050	5050	5050	0
50	20240531	200000	43596950	5050	5050	5050	5050	0
51	20240531	195900	43596950	5050	5050	5050	5050	0
52	20240531	195800	43596950	5050	5050	5050	5050	0
53	20240531	195700	43596950	5050	5050	5050	5050	0
54	20240531	195600	43596950	5050	5050	5050	5050	0
55	20240531	195500	43596950	5050	5050	5050	5050	0
56	20240531	195400	43596950	5050	5050	5050	5050	0
57	20240531	195300	43596950	5050	5050	5050	5050	0
58	20240531	195200	43596950	5050	5050	5050	5050	0
59	20240531	195100	43596950	5050	5050	5050	5050	0
60	20240531	195000	43596950	5050	5050	5050	5050	0
61	20240531	194900	43596950	5050	5050	5050	5050	0
62	20240531	194800	43596950	5050	5050	5050	5050	102
63	20240531	194700	43596950	5050	5050	5050	5050	0
64	20240531	194600	43596950	5050	5050	5050	5050	0
65	20240531	194500	43596950	5050	5050	5050	5050	0
66	20240531	194400	43596950	5050	5050	5050	5050	0
67	20240531	194300	43596950	5050	5050	5050	5050	0
68	20240531	194200	43596950	5050	5050	5050	5050	0
69	20240531	194100	43596950	5050	5050	5050	5050	0
70	20240531	194000	43596950	5050	5050	5050	5050	0
71	20240531	193900	43596950	5050	5050	5050	5050	0
72	20240531	193800	43596950	5050	5050	5050	5050	0
73	20240531	193700	43596950	5050	5050	5050	5050	0
74	20240531	193600	43596950	5050	5050	5050	5050	0
75	20240531	193500	43596950	5050	5050	5050	5050	0
76	20240531	193400	43596950	5050	5050	5050	5050	0
77	20240531	193300	43596950	5050	5050	5050	5050	0
78	20240531	193200	43596950	5050	5050	5050	5050	0
79	20240531	193100	43596950	5050	5050	5050	5050	0
80	20240531	193000	43596950	5050	5050	5050	5050	0
81	20240531	192900	43596950	5050	5050	5050	5050	0
82	20240531	192800	43596950	5050	5050	5050	5050	0
83	20240531	192700	43596950	5050	5050	5050	5050	0
84	20240531	192600	43596950	5050	5050	5050	5050	0
85	20240531	192500	43596950	5050	5050	5050	5050	0
86	20240531	192400	43596950	5050	5050	5050	5050	0
87	20240531	192300	43596950	5050	5050	5050	5050	0
88	20240531	192200	43596950	5050	5050	5050	5050	0
89	20240531	192100	43596950	5050	5050	5050	5050	0
90	20240531	192000	43596950	5050	5050	5050	5050	0
91	20240531	191900	43596950	5050	5050	5050	5050	0
92	20240531	191800	43596950	5050	5050	5050	5050	102
93	20240531	191700	43596950	5050	5050	5050	5050	0
94	20240531	191600	43596950	5050	5050	5050	5050	0
95	20240531	191500	43596950	5050	5050	5050	5050	0
96	20240531	191400	43596950	5050	5050	5050	5050	0
97	20240531	191300	43596950	5050	5050	5050	5050	0
98	20240531	191200	43596950	5050	5050	5050	5050	0
99	20240531	191100	43596950	5050	5050	5050	5050	0
100	20240531	191000	43596950	5050	5050	5050	5050	0
101	20240531	190900	43596950	5050	5050	5050	5050	0
102	20240531	190800	43596950	5050	5050	5050	5050	0
103	20240531	190700	43596950	5050	5050	5050	5050	0
104	20240531	190600	43596950	5050	5050	5050	5050	0
105	20240531	190500	43596950	5050	5050	5050	5050	0
106	20240531	190400	43596950	5050	5050	5050	5050	0
107	20240531	190300	43596950	5050	5050	5050	5050	0
108	20240531	190200	43596950	5050	5050	5050	5050	0
109	20240531	190100	43596950	5050	5050	5050	5050	0
110	20240531	190000	43596950	5050	5050	5050	5050	0
111	20240531	185900	43596950	5050	5050	5050	5050	0
112	20240531	185800	43596950	5050	5050	5050	5050	0
113	20240531	185700	43596950	5050	5050	5050	5050	0
114	20240531	185600	43596950	5050	5050	5050	5050	0
115	20240531	185500	43596950	5050	5050	5050	5050	0
116	20240531	185400	43596950	5050	5050	5050	5050	0
117	20240531	185300	43596950	5050	5050	5050	5050	0
118	20240531	185200	43596950	5050	5050	5050	5050	0
119	20240531	185100	43596950	5050	5050	5050	5050	0
120	20240531	185000	43596950	5050	5050	5050	5050	0
121	20240531	184900	43596950	5050	5050	5050	5050	0
122	20240531	184800	43596950	5050	5050	5050	5050	102
123	20240531	184700	43596950	5050	5050	5050	5050	0
124	20240531	184600	43596950	5050	5050	5050	5050	0
125	20240531	184500	43596950	5050	5050	5050	5050	0
126	20240531	184400	43596950	5050	5050	5050	5050	0
127	20240531	184300	43596950	5050	5050	5050	5050	0
128	20240531	184200	43596950	5050	5050	5050	5050	0
129	20240531	184100	43596950	5050	5050	5050	5050	0
130	20240531	184000	43596950	5050	5050	5050	5050	0
131	20240531	183900	43596950	5050	5050	5050	5050	0
132	20240531	183800	43596950	5050	5050	5050	5050	0
133	20240531	183700	43596950	5050	5050	5050	5050	0
134	20240531	183600	43596950	5050	5050	5050	5050	0
135	20240531	183500	43596950	5050	5050	5050	5050	0
136	20240531	183400	43596950	5050	5050	5050	5050	0
137	20240531	183300	43596950	5050	5050	5050	5050	0
138	20240531	183200	43596950	5050	5050	5050	5050	0
139	20240531	183100	43596950	5050	5050	5050	5050	0
140	20240531	183000	43596950	5050	5050	5050	5050	0
141	20240531	182900	43596950	5050	5050	5050	5050	0
142	20240531	182800	43596950	5050	5050	5050	5050	0
143	20240531	182700	43596950	5050	5050	5050	5050	0
144	20240531	182600	43596950	5050	5050	5050	5050	0
145	20240531	182500	43596950	5050	5050	5050	5050	0
146	20240531	182400	43596950	5050	5050	5050	5050	0
147	20240531	182300	43596950	5050	5050	5050	5050	0
148	20240531	182200	43596950	5050	5050	5050	5050	0
149	20240531	182100	43596950	5050	5050	5050	5050	0
150	20240531	182000	43596950	5050	5050	5050	5050	0
151	20240531	181900	43596950	5050	5050	5050	5050	0
152	20240531	181800	43596950	5050	5050	5050	5050	102
153	20240531	181700	43596950	5050	5050	5050	5050	0
154	20240531	181600	43596950	5050	5050	5050	5050	0
155	20240531	181500	43596950	5050	5050	5050	5050	0
156	20240531	181400	43596950	5050	5050	5050	5050	0
157	20240531	181300	43596950	5050	5050	5050	5050	0
158	20240531	181200	43596950	5050	5050	5050	5050	0
159	20240531	181100	43596950	5050	5050	5050	5050	0
160	20240531	181000	43596950	5050	5050	5050	5050	0
161	20240531	180900	43596950	5050	5050	5050	5050	0
162	20240531	180800	43596950	5050	5050	5050	5050	0
163	20240531	180700	43596950	5050	5050	5050	5050	0
164	20240531	180600	43596950	5050	5050	5050	5050	0
165	20240531	180500	43596950	5050	5050	5050	5050	0
166	20240531	180400	43596950	5050	5050	5050	5050	0
167	20240531	180300	43596950	5050	5050	5050	5050	0
168	20240531	180200	43596950	5050	5050	5050	5050	0
169	20240531	180100	43596950	5050	5050	5050	5050	0
170	20240531	180000	43596950	5050	5050	5050	5050	0
171	20240531	175900	43596950	5050	5050	5050	5050	0
172	20240531	175800	43596950	5050	5050	5050	5050	0
173	20240531	175700	43596950	5050	5050	5050	5050	0
174	20240531	175600	43596950	5050	5050	5050	5050	0
175	20240531	175500	43596950	5050	5050	5050	5050	0
176	20240531	175400	43596950	5050	5050	5050	5050	0
177	20240531	175300	43596950	5050	5050	5050	5050	0
178	20240531	175200	43596950	5050	5050	5050	5050	0
179	20240531	175100	43596950	5050	5050	5050	5050	0
180	20240531	175000	43596950	5050	5050	5050	5050	0
181	20240531	174900	43596950	5050	5050	5050	5050	0
182	20240531	174800	43596950	5050	5050	5050	5050	102
183	20240531	174700	43596950	5050	5050	5050	5050	0
184	20240531	174600	43596950	5050	5050	5050	5050	0
185	20240531	174500	43596950	5050	5050	5050	5050	0
186	20240531	174400	43596950	5050	5050	5050	5050	0
187	20240531	174300	43596950	5050	5050	5050	5050	0
188	20240531	174200	43596950	5050	5050	5050	5050	0
189	20240531	174100	43596950	5050	5050	5050	5050	0
190	20240531	174000	43596950	5050	5050	5050	5050	0
191	20240531	173900	43596950	5050	5050	5050	5050	0
192	20240531	173800	43596950	5050	5050	5050	5050	0
193	20240531	173700	43596950	5050	5050	5050	5050	0
194	20240531	173600	43596950	5050	5050	5050	5050	0
195	20240531	173500	43596950	5050	5050	5050	5050	0
196	20240531	173400	43596950	5050	5050	5050	5050	0
197	20240531	173300	43596950	5050	5050	5050	5050	0
198	20240531	173200	43596950	5050	5050	5050	5050	0
199	20240531	173100	43596950	5050	5050	5050	5050	0
200	20240531	173000	43596950	5050	5050	5050	5050	0
201	20240531	172900	43596950	5050	5050	5050	5050	0
202	20240531	172800	43596950	5050	5050	5050	5050	0
203	20240531	172700	43596950	5050	5050	5050	5050	0
204	20240531	172600	43596950	5050	5050	5050	5050	0
205	20240531	172500	43596950	5050	5050	5050	5050	0
206	20240531	172400	43596950	5050	5050	5050	5050	0
207	20240531	172300	43596950	5050	5050	5050	5050	0
208	20240531	172200	43596950	5050	5050	5050	5050	0
209	20240531	172100	43596950	5050	5050	5050	5050	0
210	20240531	172000	43596950	5050	5050	5050	5050	0
211	20240531	171900	43596950	5050	5050	5050	5050	0
212	20240531	171800	43596950	5050	5050	5050	5050	102
213	20240531	171700	43596950	5050	5050	5050	5050	0
214	20240531	171600	43596950	5050	5050	5050	5050	0
215	20240531	171500	43596950	5050	5050	5050	5050	0
216	20240531	171400	43596950	5050	5050	5050	5050	0
217	20240531	171300	43596950	5050	5050	5050	5050	0
218	20240531	171200	43596950	5050	5050	5050	5050	0
219	20240531	171100	43596950	5050	5050	5050	5050	0
220	20240531	171000	43596950	5050	5050	5050	5050	0
221	20240531	170900	43596950	5050	5050	5050	5050	0
222	20240531	170800	43596950	5050	5050	5050	5050	0
223	20240531	170700	43596950	5050	5050	5050	5050	0
224	20240531	170600	43596950	5050	5050	5050	5050	0
225	20240531	170500	43596950	5050	5050	5050	5050	0
226	20240531	170400	43596950	5050	5050	5050	5050	0
227	20240531	170300	43596950	5050	5050	5050	5050	0
228	20240531	170200	43596950	5050	5050	5050	5050	0
229	20240531	170100	43596950	5050	5050	5050	5050	0
230	20240531	170000	43596950	5050	5050	5050	5050	0
231	20240531	165900	43596950	5050	5050	5050	5050	0
232	20240531	165800	43596950	5050	5050	5050	5050	0
233	20240531	165700	43596950	5050	5050	5050	5050	0
234	20240531	165600	43596950	5050	5050	5050	5050	0
235	20240531	165500	43596950	5050	5050	5050	5050	0
236	20240531	165400	43596950	5050	5050	5050	5050	0
237	20240531	165300	43596950	5050	5050	5050	5050	0
238	20240531	165200	43596950	5050	5050	5050	5050	0
239	20240531	165100	43596950	5050	5050	5050	5050	0
240	20240531	165000	43596950	5050	5050	5050	5050	0
241	20240531	164900	43596950	5050	5050	5050	5050	0
242	20240531	164800	43596950	5050	5050	5050	5050	102
243	20240531	164700	43596950	5050	5050	5050	5050	0
244	20240531	164600	43596950	5050	5050	5050	5050	0
245	20240531	164500	43596950	5050	5050	5050	5050	0
246	20240531	164400	43596950	5050	5050	5050	5050	0
247	20240531	164300	43596950	5050	5050	5050	5050	0
248	20240531	164200	43596950	5050	5050	5050	5050	0
249	20240531	164100	43596950	5050	5050	5050	5050	0
250	20240531	164000	43596950	5050	5050	5050	5050	0
251	20240531	163900	43596950	5050	5050	5050	5050	0
252	20240531	163800	43596950	5050	5050	5050	5050	0
253	20240531	163700	43596950	5050	5050	5050	5050	0
254	20240531	163600	43596950	5050	5050	5050	5050	0
255	20240531	163500	43596950	5050	5050	5050	5050	0
256	20240531	163400	43596950	5050	5050	5050	5050	0
257	20240531	163300	43596950	5050	5050	5050	5050	0
258	20240531	163200	43596950	5050	5050	5050	5050	0
259	20240531	163100	43596950	5050	5050	5050	5050	0
260	20240531	163000	43596950	5050	5050	5050	5050	0
261	20240531	162900	43596950	5050	5050	5050	5050	0
262	20240531	162800	43596950	5050	5050	5050	5050	0
263	20240531	162700	43596950	5050	5050	5050	5050	0
264	20240531	162600	43596950	5050	5050	5050	5050	0
265	20240531	162500	43596950	5050	5050	5050	5050	0
266	20240531	162400	43596950	5050	5050	5050	5050	0
267	20240531	162300	43596950	5050	5050	5050	5050	0
268	20240531	162200	43596950	5050	5050	5050	5050	0
269	20240531	162100	43596950	5050	5050	5050	5050	0
270	20240531	162000	43596950	5050	5050	5050	5050	0
271	20240531	161900	43596950	5050	5050	5050	5050	0
272	20240531	161800	43596950	5050	5050	5050	5050	102
273	20240531	161700	43596950	5050	5050	5050	5050	0
274	20240531	161600	43596950	5050	5050	5050	5050	0
275	20240531	161500	43596950	5050	5050	5050	5050	0
276	20240531	161400	43596950	5050	5050	5050	5050	0
277	20240531	161300	43596950	5050	5050	5050	5050	0
278	20240531	161200	43596950	5050	5050	5050	5050	0
279	20240531	161100	43596950	5050	5050	5050	5050	0
280	20240531	161000	43596950	5050	5050	5050	5050	0
281	20240531	160900	43596950	5050	5050	5050	5050	0
282	20240531	160800	43596950	5050	5050	5050	5050	0
283	20240531	160700	43596950	5050	5050	5050	5050	0
284	20240531	160600	43596950	5050	5050	5050	5050	0
285	20240531	160500	43596950	5050	5050	5050	5050	0
286	20240531	160400	43596950	5050	5050	5050	5050	0
287	20240531	160300	43596950	5050	5050	5050	5050	0
288	20240531	160200	43596950	5050	5050	5050	5050	0
289	20240531	160100	43596950	5050	5050	5050	5050	0
290	20240531	160000	43596950	5050	5050	5050	5050	0
291	20240531	155900	43596950	5050	5050	5050	5050	0
292	20240531	155800	43596950	5050	5050	5050	5050	0
293	20240531	155700	43596950	5050	5050	5050	5050	0
294	20240531	155600	43596950	5050	5050	5050	5050	0
295	20240531	155500	43596950	5050	5050	5050	5050	0
296	20240531	155400	43596950	5050	5050	5050	5050	0
297	20240531	155300	43596950	5050	5050	5050	5050	0
298	20240531	155200	43596950	5050	5050	5050	5050	0
299	20240531	155100	43596950	5050	5050	5050	5050	0
300	20240531	155000	43596950	5050	5050	5050	5050	0
301	20240531	154900	43596950	5050	5050	5050	5050	0
302	20240531	154800	43596950	5050	5050	5050	5050	102
303	20240531	154700	43596950	5050	5050	5050	5050	0
304	20240531	154600	43596950	5050	5050	5050	5050	0
305	20240531	154500	43596950	5050	5050	5050	5050	0
306	20240531	154400	43596950	5050	5050	5050	5050	0
307	20240531	154300	43596950	5050	5050	5050	5050	0
308	20240531	154200	43596950	5050	5050	5050	5050	0
309	20240531	154100	43596950	5050	5050	5050	5050	0
310	20240531	154000	43596950	5050	5050	5050	5050	0
311	20240531	153900	43596950	5050	5050	5050	5050	0
312	20240531	153800	43596950	5050	5050	5050	5050	0
313	20240531	153700	43596950	5050	5050	5050	5050	0
314	20240531	153600	43596950	5050	5050	5050	5050	0
315	20240531	153500	43596950	5050	5050	5050	5050	0
316	20240531	153400	43596950	5050	5050	5050	5050	0
317	20240531	153300	43596950	5050	5050	5050	5050	0
318	20240531	153200	43596950	5050	5050	5050	5050	0
319	20240531	153100	43596950	5050	5050	5050	5050	0
320	20240531	153000	43596950	5050	5050	5050	5050	102
321	20240531	152900	43081850	5090	5090	5090	5090	0
322	20240531	152800	43081850	5090	5090	5090	5090	0
323	20240531	152700	43081850	5090	5090	5090	5090	0
324	20240531	152600	43081850	5090	5090	5090	5090	0
325	20240531	152500	43081850	5090	5090	5090	5090	0
326	20240531	152400	43081850	5090	5090	5090	5090	0
327	20240531	152300	43081850	5090	5090	5090	5090	0
328	20240531	152200	43081850	5090	5090	5090	5090	0
329	20240531	152100	43081850	5090	5090	5090	5090	0
330	20240531	152000	43081850	5090	5090	5090	5090	0
331	20240531	151900	43081850	5090	5090	5090	5090	1
332	20240531	151800	43076760	5080	5070	5080	5070	32
333	20240531	151700	42914220	5050	5050	5050	5050	0
334	20240531	151600	42914220	5050	5050	5050	5050	0
335	20240531	151500	42914220	5050	5050	5050	5050	0
336	20240531	151400	42914220	5050	5050	5050	5050	250
337	20240531	151300	41651720	5090	5080	5090	5080	400
338	20240531	151200	39616380	5080	5080	5080	5080	0
339	20240531	151100	39616380	5080	5080	5080	5080	0
340	20240531	151000	39616380	5080	5080	5080	5080	0
341	20240531	150900	39616380	5080	5060	5080	5050	1303
342	20240531	150800	33035270	5080	5080	5080	5080	1
343	20240531	150700	33030190	5060	5060	5060	5060	0
344	20240531	150600	33030190	5060	5060	5060	5060	0
345	20240531	150500	33030190	5060	5060	5060	5060	0
346	20240531	150400	33030190	5060	5060	5060	5060	0
347	20240531	150300	33030190	5060	5070	5070	5060	1600
348	20240531	150200	24931110	5080	5080	5080	5080	0
349	20240531	150100	24931110	5080	5080	5080	5080	0
350	20240531	150000	24931110	5080	5080	5080	5080	31
351	20240531	145900	24773630	5090	5090	5090	5090	0
352	20240531	145800	24773630	5090	5090	5090	5090	0
353	20240531	145700	24773630	5090	5090	5090	5090	0
354	20240531	145600	24773630	5090	5090	5090	5090	0
355	20240531	145500	24773630	5090	5090	5090	5090	0
356	20240531	145400	24773630	5090	5090	5090	5090	0
357	20240531	145300	24773630	5090	5090	5090	5090	0
358	20240531	145200	24773630	5090	5090	5090	5090	0
359	20240531	145100	24773630	5090	5090	5090	5090	0
360	20240531	145000	24773630	5090	5090	5090	5090	0
361	20240531	144900	24773630	5090	5090	5090	5090	0
362	20240531	144800	24773630	5090	5090	5090	5090	200
363	20240531	144700	23755630	5090	5090	5090	5090	0
364	20240531	144600	23755630	5090	5090	5090	5090	0
365	20240531	144500	23755630	5090	5090	5090	5090	0
366	20240531	144400	23755630	5090	5090	5090	5090	0
367	20240531	144300	23755630	5090	5090	5090	5090	0
368	20240531	144200	23755630	5090	5090	5090	5090	0
369	20240531	144100	23755630	5090	5090	5090	5090	0
370	20240531	144000	23755630	5090	5090	5090	5090	0
371	20240531	143900	23755630	5090	5090	5090	5090	30
372	20240531	143800	23602930	5070	5070	5070	5070	5
373	20240531	143700	23577580	5080	5080	5080	5080	0
374	20240531	143600	23577580	5080	5080	5080	5080	0
375	20240531	143500	23577580	5080	5080	5080	5080	10
376	20240531	143400	23526780	5080	5080	5080	5080	0
377	20240531	143300	23526780	5080	5080	5080	5080	0
378	20240531	143200	23526780	5080	5080	5080	5080	0
379	20240531	143100	23526780	5080	5080	5080	5080	0
380	20240531	143000	23526780	5080	5080	5080	5080	0
381	20240531	142900	23526780	5080	5080	5080	5080	0
382	20240531	142800	23526780	5080	5080	5080	5080	0
383	20240531	142700	23526780	5080	5080	5080	5080	1
384	20240531	142600	23521700	5070	5070	5070	5070	0
385	20240531	142500	23521700	5070	5070	5070	5070	0
386	20240531	142400	23521700	5070	5070	5070	5070	0
387	20240531	142300	23521700	5070	5070	5070	5070	0
388	20240531	142200	23521700	5070	5070	5070	5070	0
389	20240531	142100	23521700	5070	5070	5070	5070	0
390	20240531	142000	23521700	5070	5070	5070	5070	0
391	20240531	141900	23521700	5070	5070	5070	5070	0
392	20240531	141800	23521700	5070	5070	5070	5070	100
393	20240531	141700	23014700	5090	5090	5090	5090	0
394	20240531	141600	23014700	5090	5090	5090	5090	0
395	20240531	141500	23014700	5090	5090	5090	5090	0
396	20240531	141400	23014700	5090	5090	5090	5090	0
397	20240531	141300	23014700	5090	5090	5090	5090	0
398	20240531	141200	23014700	5090	5090	5090	5090	0
399	20240531	141100	23014700	5090	5090	5090	5090	0
400	20240531	141000	23014700	5090	5090	5090	5090	0
401	20240531	140900	23014700	5090	5090	5090	5090	0
402	20240531	140800	23014700	5090	5090	5090	5090	0
403	20240531	140700	23014700	5090	5090	5090	5090	0
404	20240531	140600	23014700	5090	5090	5090	5090	0
405	20240531	140500	23014700	5090	5090	5090	5090	1
406	20240531	140400	23009610	5070	5070	5070	5070	0
407	20240531	140300	23009610	5070	5070	5070	5070	0
408	20240531	140200	23009610	5070	5070	5070	5070	0
409	20240531	140100	23009610	5070	5070	5070	5070	0
410	20240531	140000	23009610	5070	5070	5070	5070	0
411	20240531	135900	23009610	5070	5070	5070	5070	0
412	20240531	135800	23009610	5070	5070	5070	5070	0
413	20240531	135700	23009610	5070	5070	5070	5070	0
414	20240531	135600	23009610	5070	5070	5070	5070	0
415	20240531	135500	23009610	5070	5070	5070	5070	0
416	20240531	135400	23009610	5070	5070	5070	5070	0
417	20240531	135300	23009610	5070	5070	5070	5070	0
418	20240531	135200	23009610	5070	5070	5070	5070	0
419	20240531	135100	23009610	5070	5070	5070	5070	26
420	20240531	135000	22877790	5080	5080	5080	5080	0
421	20240531	134900	22877790	5080	5080	5080	5080	24
422	20240531	134800	22755870	5090	5090	5090	5090	1
423	20240531	134700	22750780	5080	5080	5080	5080	0
424	20240531	134600	22750780	5080	5080	5080	5080	0
425	20240531	134500	22750780	5080	5080	5080	5080	0
426	20240531	134400	22750780	5080	5080	5080	5080	1
427	20240531	134300	22745700	5080	5080	5080	5080	66
428	20240531	134200	22410420	5080	5080	5080	5080	80
429	20240531	134100	22004020	5080	5080	5080	5080	0
430	20240531	134000	22004020	5080	5080	5080	5080	0
431	20240531	133900	22004020	5080	5080	5080	5080	0
432	20240531	133800	22004020	5080	5080	5080	5080	0
433	20240531	133700	22004020	5080	5080	5080	5080	0
434	20240531	133600	22004020	5080	5080	5080	5080	0
435	20240531	133500	22004020	5080	5080	5080	5080	0
436	20240531	133400	22004020	5080	5080	5080	5080	0
437	20240531	133300	22004020	5080	5080	5080	5080	0
438	20240531	133200	22004020	5080	5080	5080	5080	0
439	20240531	133100	22004020	5080	5080	5080	5080	0
440	20240531	133000	22004020	5080	5080	5080	5080	0
441	20240531	132900	22004020	5080	5080	5080	5080	0
442	20240531	132800	22004020	5080	5080	5080	5080	0
443	20240531	132700	22004020	5080	5080	5080	5080	0
444	20240531	132600	22004020	5080	5080	5080	5080	0
445	20240531	132500	22004020	5080	5080	5080	5080	0
446	20240531	132400	22004020	5080	5080	5080	5080	0
447	20240531	132300	22004020	5080	5080	5080	5080	0
448	20240531	132200	22004020	5080	5080	5080	5080	20
449	20240531	132100	21902420	5080	5080	5080	5080	0
450	20240531	132000	21902420	5080	5080	5080	5080	0
451	20240531	131900	21902420	5080	5080	5080	5080	0
452	20240531	131800	21902420	5080	5080	5080	5080	0
453	20240531	131700	21902420	5080	5080	5080	5080	0
454	20240531	131600	21902420	5080	5080	5080	5080	216
455	20240531	131500	20805140	5080	5080	5080	5080	0
456	20240531	131400	20805140	5080	5080	5080	5080	0
457	20240531	131300	20805140	5080	5080	5080	5080	0
458	20240531	131200	20805140	5080	5080	5080	5080	0
459	20240531	131100	20805140	5080	5070	5080	5070	16
460	20240531	131000	20724010	5080	5080	5080	5080	0
461	20240531	130900	20724010	5080	5080	5080	5080	0
462	20240531	130800	20724010	5080	5080	5080	5080	0
463	20240531	130700	20724010	5080	5080	5080	5080	0
464	20240531	130600	20724010	5080	5080	5080	5080	0
465	20240531	130500	20724010	5080	5080	5080	5080	0
466	20240531	130400	20724010	5080	5080	5080	5080	0
467	20240531	130300	20724010	5080	5080	5080	5080	0
468	20240531	130200	20724010	5080	5080	5080	5080	0
469	20240531	130100	20724010	5080	5080	5080	5080	0
470	20240531	130000	20724010	5080	5080	5080	5080	0
471	20240531	125900	20724010	5080	5080	5080	5080	100
472	20240531	125800	20216010	5080	5080	5080	5080	11
473	20240531	125700	20160130	5080	5080	5080	5080	0
474	20240531	125600	20160130	5080	5080	5080	5080	0
475	20240531	125500	20160130	5080	5080	5080	5080	0
476	20240531	125400	20160130	5080	5080	5080	5080	1
477	20240531	125300	20155050	5080	5080	5080	5080	0
478	20240531	125200	20155050	5080	5080	5080	5080	0
479	20240531	125100	20155050	5080	5080	5080	5080	9
480	20240531	125000	20109330	5080	5080	5080	5080	0
481	20240531	124900	20109330	5080	5080	5080	5080	0
482	20240531	124800	20109330	5080	5080	5080	5080	1
483	20240531	124700	20104250	5070	5070	5070	5070	0
484	20240531	124600	20104250	5070	5070	5070	5070	0
485	20240531	124500	20104250	5070	5070	5070	5070	0
486	20240531	124400	20104250	5070	5070	5070	5070	0
487	20240531	124300	20104250	5070	5070	5070	5070	100
488	20240531	124200	19597250	5080	5080	5080	5080	0
489	20240531	124100	19597250	5080	5080	5080	5080	0
490	20240531	124000	19597250	5080	5080	5080	5080	0
491	20240531	123900	19597250	5080	5080	5080	5080	0
492	20240531	123800	19597250	5080	5080	5080	5080	0
493	20240531	123700	19597250	5080	5080	5080	5080	0
494	20240531	123600	19597250	5080	5080	5080	5080	0
495	20240531	123500	19597250	5080	5080	5080	5080	0
496	20240531	123400	19597250	5080	5080	5080	5080	0
497	20240531	123300	19597250	5080	5080	5080	5080	0
498	20240531	123200	19597250	5080	5080	5080	5080	0
499	20240531	123100	19597250	5080	5080	5080	5080	0
500	20240531	123000	19597250	5080	5080	5080	5080	0
501	20240531	122900	19597250	5080	5080	5080	5080	0
502	20240531	122800	19597250	5080	5080	5080	5080	0
503	20240531	122700	19597250	5080	5080	5080	5080	0
504	20240531	122600	19597250	5080	5080	5080	5080	0
505	20240531	122500	19597250	5080	5080	5080	5080	0
506	20240531	122400	19597250	5080	5080	5080	5080	0
507	20240531	122300	19597250	5080	5080	5080	5080	0
508	20240531	122200	19597250	5080	5080	5080	5080	0
509	20240531	122100	19597250	5080	5080	5080	5080	0
510	20240531	122000	19597250	5080	5080	5080	5080	0
511	20240531	121900	19597250	5080	5080	5080	5080	0
512	20240531	121800	19597250	5080	5080	5080	5080	0
513	20240531	121700	19597250	5080	5080	5080	5080	0
514	20240531	121600	19597250	5080	5080	5080	5080	0
515	20240531	121500	19597250	5080	5080	5080	5080	0
516	20240531	121400	19597250	5080	5080	5080	5080	0
517	20240531	121300	19597250	5080	5080	5080	5080	0
518	20240531	121200	19597250	5080	5080	5080	5080	0
519	20240531	121100	19597250	5080	5080	5080	5080	0
520	20240531	121000	19597250	5080	5080	5080	5080	0
521	20240531	120900	19597250	5080	5080	5080	5080	0
522	20240531	120800	19597250	5080	5080	5080	5080	0
523	20240531	120700	19597250	5080	5080	5080	5080	1
524	20240531	120600	19592170	5080	5080	5080	5080	0
525	20240531	120500	19592170	5080	5080	5080	5080	0
526	20240531	120400	19592170	5080	5080	5080	5080	0
527	20240531	120300	19592170	5080	5080	5080	5080	0
528	20240531	120200	19592170	5080	5080	5080	5080	0
529	20240531	120100	19592170	5080	5080	5080	5080	0
530	20240531	120000	19592170	5080	5080	5080	5080	0
531	20240531	115900	19592170	5080	5080	5080	5080	0
532	20240531	115800	19592170	5080	5080	5080	5080	0
533	20240531	115700	19592170	5080	5080	5080	5080	0
534	20240531	115600	19592170	5080	5080	5080	5080	50
535	20240531	115500	19338170	5080	5080	5080	5080	0
536	20240531	115400	19338170	5080	5080	5080	5080	445
537	20240531	115300	17077570	5080	5080	5080	5080	0
538	20240531	115200	17077570	5080	5080	5080	5080	0
539	20240531	115100	17077570	5080	5080	5080	5080	0
540	20240531	115000	17077570	5080	5080	5080	5080	0
541	20240531	114900	17077570	5080	5080	5080	5080	0
542	20240531	114800	17077570	5080	5080	5080	5080	0
543	20240531	114700	17077570	5080	5080	5080	5080	0
544	20240531	114600	17077570	5080	5080	5080	5080	5
545	20240531	114500	17052170	5080	5080	5080	5080	0
546	20240531	114400	17052170	5080	5080	5080	5080	0
547	20240531	114300	17052170	5080	5080	5080	5080	0
548	20240531	114200	17052170	5080	5080	5080	5080	1
549	20240531	114100	17047090	5070	5070	5070	5070	0
550	20240531	114000	17047090	5070	5070	5070	5070	0
551	20240531	113900	17047090	5070	5070	5070	5070	0
552	20240531	113800	17047090	5070	5070	5070	5070	0
553	20240531	113700	17047090	5070	5070	5070	5070	0
554	20240531	113600	17047090	5070	5070	5070	5070	0
555	20240531	113500	17047090	5070	5070	5070	5070	0
556	20240531	113400	17047090	5070	5070	5070	5070	0
557	20240531	113300	17047090	5070	5070	5070	5070	3
558	20240531	113200	17031880	5080	5080	5080	5080	0
559	20240531	113100	17031880	5080	5080	5080	5080	3
560	20240531	113000	17016640	5080	5080	5080	5080	0
561	20240531	112900	17016640	5080	5080	5080	5080	0
562	20240531	112800	17016640	5080	5080	5080	5080	0
563	20240531	112700	17016640	5080	5080	5080	5080	0
564	20240531	112600	17016640	5080	5080	5080	5080	0
565	20240531	112500	17016640	5080	5080	5080	5080	0
566	20240531	112400	17016640	5080	5080	5080	5080	0
567	20240531	112300	17016640	5080	5080	5080	5080	5
568	20240531	112200	16991240	5080	5080	5080	5080	0
569	20240531	112100	16991240	5080	5080	5080	5080	0
570	20240531	112000	16991240	5080	5080	5080	5080	1
571	20240531	111900	16986160	5080	5080	5080	5080	0
572	20240531	111800	16986160	5080	5080	5080	5080	0
573	20240531	111700	16986160	5080	5080	5080	5080	0
574	20240531	111600	16986160	5080	5080	5080	5080	0
575	20240531	111500	16986160	5080	5080	5080	5080	0
576	20240531	111400	16986160	5080	5080	5080	5080	0
577	20240531	111300	16986160	5080	5080	5080	5080	0
578	20240531	111200	16986160	5080	5080	5080	5080	0
579	20240531	111100	16986160	5080	5080	5080	5080	1
580	20240531	111000	16981080	5060	5060	5060	5060	0
581	20240531	110900	16981080	5060	5060	5060	5060	0
582	20240531	110800	16981080	5060	5060	5060	5060	0
583	20240531	110700	16981080	5060	5060	5060	5060	0
584	20240531	110600	16981080	5060	5060	5060	5060	0
585	20240531	110500	16981080	5060	5060	5060	5060	0
586	20240531	110400	16981080	5060	5060	5060	5060	0
587	20240531	110300	16981080	5060	5060	5060	5060	0
588	20240531	110200	16981080	5060	5060	5060	5060	0
589	20240531	110100	16981080	5060	5060	5060	5060	0
590	20240531	110000	16981080	5060	5060	5060	5060	0
591	20240531	105900	16981080	5060	5060	5060	5060	0
592	20240531	105800	16981080	5060	5060	5060	5060	0
593	20240531	105700	16981080	5060	5060	5060	5060	0
594	20240531	105600	16981080	5060	5060	5060	5060	0
595	20240531	105500	16981080	5060	5060	5060	5060	0
596	20240531	105400	16981080	5060	5060	5060	5060	0
597	20240531	105300	16981080	5060	5060	5060	5060	0
598	20240531	105200	16981080	5060	5060	5060	5060	0
599	20240531	105100	16981080	5060	5060	5060	5060	0
600	20240531	105000	16981080	5060	5060	5060	5060	0
601	20240531	104900	16981080	5060	5060	5060	5060	0
602	20240531	104800	16981080	5060	5060	5060	5060	0
603	20240531	104700	16981080	5060	5060	5060	5060	0
604	20240531	104600	16981080	5060	5070	5070	5060	367
605	20240531	104500	15121970	5080	5080	5080	5080	23
606	20240531	104400	15005130	5080	5080	5080	5080	0
607	20240531	104300	15005130	5080	5080	5080	5080	0
608	20240531	104200	15005130	5080	5080	5080	5080	0
609	20240531	104100	15005130	5080	5080	5080	5080	0
610	20240531	104000	15005130	5080	5080	5080	5080	250
611	20240531	103900	13735130	5090	5090	5090	5090	0
612	20240531	103800	13735130	5090	5090	5090	5090	0
613	20240531	103700	13735130	5090	5090	5090	5090	0
614	20240531	103600	13735130	5090	5090	5090	5090	0
615	20240531	103500	13735130	5090	5090	5090	5090	0
616	20240531	103400	13735130	5090	5090	5090	5090	0
617	20240531	103300	13735130	5090	5090	5090	5090	0
618	20240531	103200	13735130	5090	5090	5090	5090	0
619	20240531	103100	13735130	5090	5090	5090	5090	0
620	20240531	103000	13735130	5090	5090	5090	5090	0
621	20240531	102900	13735130	5090	5090	5090	5090	1
622	20240531	102800	13730040	5090	5090	5090	5090	0
623	20240531	102700	13730040	5090	5090	5090	5090	0
624	20240531	102600	13730040	5090	5090	5090	5090	0
625	20240531	102500	13730040	5090	5090	5090	5090	0
626	20240531	102400	13730040	5090	5090	5090	5090	0
627	20240531	102300	13730040	5090	5090	5090	5090	10
628	20240531	102200	13679140	5090	5090	5090	5090	0
629	20240531	102100	13679140	5090	5090	5090	5090	1
630	20240531	102000	13674050	5080	5080	5080	5080	0
631	20240531	101900	13674050	5080	5080	5080	5080	0
632	20240531	101800	13674050	5080	5080	5080	5080	0
633	20240531	101700	13674050	5080	5080	5080	5080	0
634	20240531	101600	13674050	5080	5080	5080	5080	0
635	20240531	101500	13674050	5080	5080	5080	5080	0
636	20240531	101400	13674050	5080	5080	5080	5080	510
637	20240531	101300	11083250	5090	5090	5090	5090	0
638	20240531	101200	11083250	5090	5090	5090	5080	61
639	20240531	101100	10773260	5090	5090	5090	5090	15
640	20240531	101000	10696910	5090	5090	5090	5090	72
641	20240531	100900	10330430	5090	5090	5090	5090	0
642	20240531	100800	10330430	5090	5090	5090	5090	60
643	20240531	100700	10025030	5100	5100	5100	5100	0
644	20240531	100600	10025030	5100	5100	5100	5100	0
645	20240531	100500	10025030	5100	5100	5100	5100	0
646	20240531	100400	10025030	5100	5100	5100	5100	1
647	20240531	100300	10019930	5100	5100	5100	5100	50
648	20240531	100200	9764930	5110	5110	5110	5110	5
649	20240531	100100	9739380	5110	5110	5110	5110	1
650	20240531	100000	9734270	5110	5110	5110	5110	0
651	20240531	095900	9734270	5110	5110	5110	5110	2
652	20240531	095800	9724050	5110	5110	5110	5110	0
653	20240531	095700	9724050	5110	5110	5110	5110	100
654	20240531	095600	9213050	5110	5110	5110	5110	13
655	20240531	095500	9146620	5100	5100	5100	5100	0
656	20240531	095400	9146620	5100	5100	5100	5100	0
657	20240531	095300	9146620	5100	5100	5100	5100	0
658	20240531	095200	9146620	5100	5100	5100	5100	0
659	20240531	095100	9146620	5100	5100	5100	5100	0
660	20240531	095000	9146620	5100	5100	5100	5100	70
661	20240531	094900	8789620	5100	5100	5100	5100	0
662	20240531	094800	8789620	5100	5100	5100	5100	0
663	20240531	094700	8789620	5100	5100	5100	5100	0
664	20240531	094600	8789620	5100	5100	5100	5100	20
665	20240531	094500	8687620	5100	5100	5100	5100	0
666	20240531	094400	8687620	5100	5100	5100	5100	0
667	20240531	094300	8687620	5100	5100	5100	5100	0
668	20240531	094200	8687620	5100	5100	5100	5100	6
669	20240531	094100	8657020	5110	5110	5110	5110	0
670	20240531	094000	8657020	5110	5110	5110	5110	0
671	20240531	093900	8657020	5110	5110	5110	5110	0
672	20240531	093800	8657020	5110	5110	5110	5110	0
673	20240531	093700	8657020	5110	5110	5110	5110	0
674	20240531	093600	8657020	5110	5110	5110	5110	0
675	20240531	093500	8657020	5110	5110	5110	5110	0
676	20240531	093400	8657020	5110	5110	5110	5110	0
677	20240531	093300	8657020	5110	5100	5110	5100	2
678	20240531	093200	8646810	5110	5110	5110	5110	0
679	20240531	093100	8646810	5110	5110	5110	5110	20
680	20240531	093000	8544610	5120	5120	5120	5120	0
681	20240531	092900	8544610	5120	5120	5120	5120	0
682	20240531	092800	8544610	5120	5120	5120	5120	0
683	20240531	092700	8544610	5120	5120	5120	5120	0
684	20240531	092600	8544610	5120	5120	5120	5120	0
685	20240531	092500	8544610	5120	5120	5120	5120	0
686	20240531	092400	8544610	5120	5120	5120	5120	0
687	20240531	092300	8544610	5120	5120	5120	5120	0
688	20240531	092200	8544610	5120	5120	5120	5120	0
689	20240531	092100	8544610	5120	5120	5120	5120	0
690	20240531	092000	8544610	5120	5120	5120	5120	0
691	20240531	091900	8544610	5120	5120	5120	5120	0
692	20240531	091800	8544610	5120	5120	5120	5120	0
693	20240531	091700	8544610	5120	5120	5120	5120	0
694	20240531	091600	8544610	5120	5120	5120	5120	0
695	20240531	091500	8544610	5120	5120	5120	5120	0
696	20240531	091400	8544610	5120	5120	5120	5120	0
697	20240531	091300	8544610	5120	5120	5120	5120	0
698	20240531	091200	8544610	5120	5060	5120	5060	500
699	20240531	091100	5996040	5040	5040	5040	5040	0
700	20240531	091000	5996040	5040	5050	5050	5040	400
701	20240531	090900	3978930	5070	5070	5070	5070	0
702	20240531	090800	3978930	5070	5070	5070	5070	0
703	20240531	090700	3978930	5070	5070	5070	5070	0
704	20240531	090600	3978930	5070	5070	5070	5070	0
705	20240531	090500	3978930	5070	5070	5070	5070	4
706	20240531	090400	3958650	5070	5070	5070	5070	0
707	20240531	090300	3958650	5070	5070	5070	5070	0
708	20240531	090200	3958650	5070	5070	5070	5070	0
709	20240531	090100	3958650	5070	5070	5070	5070	1
710	20240531	090000	3953580	5030	5030	5030	5030	786