KissMeData/308100/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211200	17854135	4075	4075	4075	4075	171
3	20240531	211100	17854135	4075	4075	4075	4075	0
4	20240531	211000	17854135	4075	4075	4075	4075	0
5	20240531	210900	17854135	4075	4075	4075	4075	0
6	20240531	210800	17854135	4075	4075	4075	4075	0
7	20240531	210700	17854135	4075	4075	4075	4075	0
8	20240531	210600	17854135	4075	4075	4075	4075	0
9	20240531	210500	17854135	4075	4075	4075	4075	0
10	20240531	210400	17854135	4075	4075	4075	4075	0
11	20240531	210300	17854135	4075	4075	4075	4075	0
12	20240531	210200	17854135	4075	4075	4075	4075	0
13	20240531	210100	17854135	4075	4075	4075	4075	0
14	20240531	210000	17854135	4075	4075	4075	4075	0
15	20240531	205900	17854135	4075	4075	4075	4075	0
16	20240531	205800	17854135	4075	4075	4075	4075	0
17	20240531	205700	17854135	4075	4075	4075	4075	0
18	20240531	205600	17854135	4075	4075	4075	4075	0
19	20240531	205500	17854135	4075	4075	4075	4075	0
20	20240531	205400	17854135	4075	4075	4075	4075	0
21	20240531	205300	17854135	4075	4075	4075	4075	0
22	20240531	205200	17854135	4075	4075	4075	4075	0
23	20240531	205100	17854135	4075	4075	4075	4075	0
24	20240531	205000	17854135	4075	4075	4075	4075	0
25	20240531	204900	17854135	4075	4075	4075	4075	0
26	20240531	204800	17854135	4075	4075	4075	4075	0
27	20240531	204700	17854135	4075	4075	4075	4075	0
28	20240531	204600	17854135	4075	4075	4075	4075	0
29	20240531	204500	17854135	4075	4075	4075	4075	0
30	20240531	204400	17854135	4075	4075	4075	4075	0
31	20240531	204300	17854135	4075	4075	4075	4075	0
32	20240531	204200	17854135	4075	4075	4075	4075	171
33	20240531	204100	17854135	4075	4075	4075	4075	0
34	20240531	204000	17854135	4075	4075	4075	4075	0
35	20240531	203900	17854135	4075	4075	4075	4075	0
36	20240531	203800	17854135	4075	4075	4075	4075	0
37	20240531	203700	17854135	4075	4075	4075	4075	0
38	20240531	203600	17854135	4075	4075	4075	4075	0
39	20240531	203500	17854135	4075	4075	4075	4075	0
40	20240531	203400	17854135	4075	4075	4075	4075	0
41	20240531	203300	17854135	4075	4075	4075	4075	0
42	20240531	203200	17854135	4075	4075	4075	4075	0
43	20240531	203100	17854135	4075	4075	4075	4075	0
44	20240531	203000	17854135	4075	4075	4075	4075	0
45	20240531	202900	17854135	4075	4075	4075	4075	0
46	20240531	202800	17854135	4075	4075	4075	4075	0
47	20240531	202700	17854135	4075	4075	4075	4075	0
48	20240531	202600	17854135	4075	4075	4075	4075	0
49	20240531	202500	17854135	4075	4075	4075	4075	0
50	20240531	202400	17854135	4075	4075	4075	4075	0
51	20240531	202300	17854135	4075	4075	4075	4075	0
52	20240531	202200	17854135	4075	4075	4075	4075	0
53	20240531	202100	17854135	4075	4075	4075	4075	0
54	20240531	202000	17854135	4075	4075	4075	4075	0
55	20240531	201900	17854135	4075	4075	4075	4075	0
56	20240531	201800	17854135	4075	4075	4075	4075	0
57	20240531	201700	17854135	4075	4075	4075	4075	0
58	20240531	201600	17854135	4075	4075	4075	4075	0
59	20240531	201500	17854135	4075	4075	4075	4075	0
60	20240531	201400	17854135	4075	4075	4075	4075	0
61	20240531	201300	17854135	4075	4075	4075	4075	0
62	20240531	201200	17854135	4075	4075	4075	4075	171
63	20240531	201100	17854135	4075	4075	4075	4075	0
64	20240531	201000	17854135	4075	4075	4075	4075	0
65	20240531	200900	17854135	4075	4075	4075	4075	0
66	20240531	200800	17854135	4075	4075	4075	4075	0
67	20240531	200700	17854135	4075	4075	4075	4075	0
68	20240531	200600	17854135	4075	4075	4075	4075	0
69	20240531	200500	17854135	4075	4075	4075	4075	0
70	20240531	200400	17854135	4075	4075	4075	4075	0
71	20240531	200300	17854135	4075	4075	4075	4075	0
72	20240531	200200	17854135	4075	4075	4075	4075	0
73	20240531	200100	17854135	4075	4075	4075	4075	0
74	20240531	200000	17854135	4075	4075	4075	4075	0
75	20240531	195900	17854135	4075	4075	4075	4075	0
76	20240531	195800	17854135	4075	4075	4075	4075	0
77	20240531	195700	17854135	4075	4075	4075	4075	0
78	20240531	195600	17854135	4075	4075	4075	4075	0
79	20240531	195500	17854135	4075	4075	4075	4075	0
80	20240531	195400	17854135	4075	4075	4075	4075	0
81	20240531	195300	17854135	4075	4075	4075	4075	0
82	20240531	195200	17854135	4075	4075	4075	4075	0
83	20240531	195100	17854135	4075	4075	4075	4075	0
84	20240531	195000	17854135	4075	4075	4075	4075	0
85	20240531	194900	17854135	4075	4075	4075	4075	0
86	20240531	194800	17854135	4075	4075	4075	4075	0
87	20240531	194700	17854135	4075	4075	4075	4075	0
88	20240531	194600	17854135	4075	4075	4075	4075	0
89	20240531	194500	17854135	4075	4075	4075	4075	0
90	20240531	194400	17854135	4075	4075	4075	4075	0
91	20240531	194300	17854135	4075	4075	4075	4075	0
92	20240531	194200	17854135	4075	4075	4075	4075	171
93	20240531	194100	17854135	4075	4075	4075	4075	0
94	20240531	194000	17854135	4075	4075	4075	4075	0
95	20240531	193900	17854135	4075	4075	4075	4075	0
96	20240531	193800	17854135	4075	4075	4075	4075	0
97	20240531	193700	17854135	4075	4075	4075	4075	0
98	20240531	193600	17854135	4075	4075	4075	4075	0
99	20240531	193500	17854135	4075	4075	4075	4075	0
100	20240531	193400	17854135	4075	4075	4075	4075	0
101	20240531	193300	17854135	4075	4075	4075	4075	0
102	20240531	193200	17854135	4075	4075	4075	4075	0
103	20240531	193100	17854135	4075	4075	4075	4075	0
104	20240531	193000	17854135	4075	4075	4075	4075	0
105	20240531	192900	17854135	4075	4075	4075	4075	0
106	20240531	192800	17854135	4075	4075	4075	4075	0
107	20240531	192700	17854135	4075	4075	4075	4075	0
108	20240531	192600	17854135	4075	4075	4075	4075	0
109	20240531	192500	17854135	4075	4075	4075	4075	0
110	20240531	192400	17854135	4075	4075	4075	4075	0
111	20240531	192300	17854135	4075	4075	4075	4075	0
112	20240531	192200	17854135	4075	4075	4075	4075	0
113	20240531	192100	17854135	4075	4075	4075	4075	0
114	20240531	192000	17854135	4075	4075	4075	4075	0
115	20240531	191900	17854135	4075	4075	4075	4075	0
116	20240531	191800	17854135	4075	4075	4075	4075	0
117	20240531	191700	17854135	4075	4075	4075	4075	0
118	20240531	191600	17854135	4075	4075	4075	4075	0
119	20240531	191500	17854135	4075	4075	4075	4075	0
120	20240531	191400	17854135	4075	4075	4075	4075	0
121	20240531	191300	17854135	4075	4075	4075	4075	0
122	20240531	191200	17854135	4075	4075	4075	4075	171
123	20240531	191100	17854135	4075	4075	4075	4075	0
124	20240531	191000	17854135	4075	4075	4075	4075	0
125	20240531	190900	17854135	4075	4075	4075	4075	0
126	20240531	190800	17854135	4075	4075	4075	4075	0
127	20240531	190700	17854135	4075	4075	4075	4075	0
128	20240531	190600	17854135	4075	4075	4075	4075	0
129	20240531	190500	17854135	4075	4075	4075	4075	0
130	20240531	190400	17854135	4075	4075	4075	4075	0
131	20240531	190300	17854135	4075	4075	4075	4075	0
132	20240531	190200	17854135	4075	4075	4075	4075	0
133	20240531	190100	17854135	4075	4075	4075	4075	0
134	20240531	190000	17854135	4075	4075	4075	4075	0
135	20240531	185900	17854135	4075	4075	4075	4075	0
136	20240531	185800	17854135	4075	4075	4075	4075	0
137	20240531	185700	17854135	4075	4075	4075	4075	0
138	20240531	185600	17854135	4075	4075	4075	4075	0
139	20240531	185500	17854135	4075	4075	4075	4075	0
140	20240531	185400	17854135	4075	4075	4075	4075	0
141	20240531	185300	17854135	4075	4075	4075	4075	0
142	20240531	185200	17854135	4075	4075	4075	4075	0
143	20240531	185100	17854135	4075	4075	4075	4075	0
144	20240531	185000	17854135	4075	4075	4075	4075	0
145	20240531	184900	17854135	4075	4075	4075	4075	0
146	20240531	184800	17854135	4075	4075	4075	4075	0
147	20240531	184700	17854135	4075	4075	4075	4075	0
148	20240531	184600	17854135	4075	4075	4075	4075	0
149	20240531	184500	17854135	4075	4075	4075	4075	0
150	20240531	184400	17854135	4075	4075	4075	4075	0
151	20240531	184300	17854135	4075	4075	4075	4075	0
152	20240531	184200	17854135	4075	4075	4075	4075	171
153	20240531	184100	17854135	4075	4075	4075	4075	0
154	20240531	184000	17854135	4075	4075	4075	4075	0
155	20240531	183900	17854135	4075	4075	4075	4075	0
156	20240531	183800	17854135	4075	4075	4075	4075	0
157	20240531	183700	17854135	4075	4075	4075	4075	0
158	20240531	183600	17854135	4075	4075	4075	4075	0
159	20240531	183500	17854135	4075	4075	4075	4075	0
160	20240531	183400	17854135	4075	4075	4075	4075	0
161	20240531	183300	17854135	4075	4075	4075	4075	0
162	20240531	183200	17854135	4075	4075	4075	4075	0
163	20240531	183100	17854135	4075	4075	4075	4075	0
164	20240531	183000	17854135	4075	4075	4075	4075	0
165	20240531	182900	17854135	4075	4075	4075	4075	0
166	20240531	182800	17854135	4075	4075	4075	4075	0
167	20240531	182700	17854135	4075	4075	4075	4075	0
168	20240531	182600	17854135	4075	4075	4075	4075	0
169	20240531	182500	17854135	4075	4075	4075	4075	0
170	20240531	182400	17854135	4075	4075	4075	4075	0
171	20240531	182300	17854135	4075	4075	4075	4075	0
172	20240531	182200	17854135	4075	4075	4075	4075	0
173	20240531	182100	17854135	4075	4075	4075	4075	0
174	20240531	182000	17854135	4075	4075	4075	4075	0
175	20240531	181900	17854135	4075	4075	4075	4075	0
176	20240531	181800	17854135	4075	4075	4075	4075	0
177	20240531	181700	17854135	4075	4075	4075	4075	0
178	20240531	181600	17854135	4075	4075	4075	4075	0
179	20240531	181500	17854135	4075	4075	4075	4075	0
180	20240531	181400	17854135	4075	4075	4075	4075	0
181	20240531	181300	17854135	4075	4075	4075	4075	0
182	20240531	181200	17854135	4075	4075	4075	4075	171
183	20240531	181100	17854135	4075	4075	4075	4075	0
184	20240531	181000	17854135	4075	4075	4075	4075	0
185	20240531	180900	17854135	4075	4075	4075	4075	0
186	20240531	180800	17854135	4075	4075	4075	4075	0
187	20240531	180700	17854135	4075	4075	4075	4075	0
188	20240531	180600	17854135	4075	4075	4075	4075	0
189	20240531	180500	17854135	4075	4075	4075	4075	0
190	20240531	180400	17854135	4075	4075	4075	4075	0
191	20240531	180300	17854135	4075	4075	4075	4075	0
192	20240531	180200	17854135	4075	4075	4075	4075	0
193	20240531	180100	17854135	4075	4075	4075	4075	0
194	20240531	180000	17854135	4075	4075	4075	4075	0
195	20240531	175900	17854135	4075	4075	4075	4075	0
196	20240531	175800	17854135	4075	4075	4075	4075	0
197	20240531	175700	17854135	4075	4075	4075	4075	0
198	20240531	175600	17854135	4075	4075	4075	4075	0
199	20240531	175500	17854135	4075	4075	4075	4075	0
200	20240531	175400	17854135	4075	4075	4075	4075	0
201	20240531	175300	17854135	4075	4075	4075	4075	0
202	20240531	175200	17854135	4075	4075	4075	4075	0
203	20240531	175100	17854135	4075	4075	4075	4075	0
204	20240531	175000	17854135	4075	4075	4075	4075	0
205	20240531	174900	17854135	4075	4075	4075	4075	0
206	20240531	174800	17854135	4075	4075	4075	4075	0
207	20240531	174700	17854135	4075	4075	4075	4075	0
208	20240531	174600	17854135	4075	4075	4075	4075	0
209	20240531	174500	17854135	4075	4075	4075	4075	0
210	20240531	174400	17854135	4075	4075	4075	4075	0
211	20240531	174300	17854135	4075	4075	4075	4075	0
212	20240531	174200	17854135	4075	4075	4075	4075	171
213	20240531	174100	17854135	4075	4075	4075	4075	0
214	20240531	174000	17854135	4075	4075	4075	4075	0
215	20240531	173900	17854135	4075	4075	4075	4075	0
216	20240531	173800	17854135	4075	4075	4075	4075	0
217	20240531	173700	17854135	4075	4075	4075	4075	0
218	20240531	173600	17854135	4075	4075	4075	4075	0
219	20240531	173500	17854135	4075	4075	4075	4075	0
220	20240531	173400	17854135	4075	4075	4075	4075	0
221	20240531	173300	17854135	4075	4075	4075	4075	0
222	20240531	173200	17854135	4075	4075	4075	4075	0
223	20240531	173100	17854135	4075	4075	4075	4075	0
224	20240531	173000	17854135	4075	4075	4075	4075	0
225	20240531	172900	17854135	4075	4075	4075	4075	0
226	20240531	172800	17854135	4075	4075	4075	4075	0
227	20240531	172700	17854135	4075	4075	4075	4075	0
228	20240531	172600	17854135	4075	4075	4075	4075	0
229	20240531	172500	17854135	4075	4075	4075	4075	0
230	20240531	172400	17854135	4075	4075	4075	4075	0
231	20240531	172300	17854135	4075	4075	4075	4075	0
232	20240531	172200	17854135	4075	4075	4075	4075	0
233	20240531	172100	17854135	4075	4075	4075	4075	0
234	20240531	172000	17854135	4075	4075	4075	4075	0
235	20240531	171900	17854135	4075	4075	4075	4075	0
236	20240531	171800	17854135	4075	4075	4075	4075	0
237	20240531	171700	17854135	4075	4075	4075	4075	0
238	20240531	171600	17854135	4075	4075	4075	4075	0
239	20240531	171500	17854135	4075	4075	4075	4075	0
240	20240531	171400	17854135	4075	4075	4075	4075	0
241	20240531	171300	17854135	4075	4075	4075	4075	0
242	20240531	171200	17854135	4075	4075	4075	4075	171
243	20240531	171100	17854135	4075	4075	4075	4075	0
244	20240531	171000	17854135	4075	4075	4075	4075	0
245	20240531	170900	17854135	4075	4075	4075	4075	0
246	20240531	170800	17854135	4075	4075	4075	4075	0
247	20240531	170700	17854135	4075	4075	4075	4075	0
248	20240531	170600	17854135	4075	4075	4075	4075	0
249	20240531	170500	17854135	4075	4075	4075	4075	0
250	20240531	170400	17854135	4075	4075	4075	4075	0
251	20240531	170300	17854135	4075	4075	4075	4075	0
252	20240531	170200	17854135	4075	4075	4075	4075	0
253	20240531	170100	17854135	4075	4075	4075	4075	0
254	20240531	170000	17854135	4075	4075	4075	4075	0
255	20240531	165900	17854135	4075	4075	4075	4075	0
256	20240531	165800	17854135	4075	4075	4075	4075	0
257	20240531	165700	17854135	4075	4075	4075	4075	0
258	20240531	165600	17854135	4075	4075	4075	4075	0
259	20240531	165500	17854135	4075	4075	4075	4075	0
260	20240531	165400	17854135	4075	4075	4075	4075	0
261	20240531	165300	17854135	4075	4075	4075	4075	0
262	20240531	165200	17854135	4075	4075	4075	4075	0
263	20240531	165100	17854135	4075	4075	4075	4075	0
264	20240531	165000	17854135	4075	4075	4075	4075	0
265	20240531	164900	17854135	4075	4075	4075	4075	0
266	20240531	164800	17854135	4075	4075	4075	4075	0
267	20240531	164700	17854135	4075	4075	4075	4075	0
268	20240531	164600	17854135	4075	4075	4075	4075	0
269	20240531	164500	17854135	4075	4075	4075	4075	0
270	20240531	164400	17854135	4075	4075	4075	4075	0
271	20240531	164300	17854135	4075	4075	4075	4075	0
272	20240531	164200	17854135	4075	4075	4075	4075	171
273	20240531	164100	17854135	4075	4075	4075	4075	0
274	20240531	164000	17854135	4075	4075	4075	4075	0
275	20240531	163900	17854135	4075	4075	4075	4075	0
276	20240531	163800	17854135	4075	4075	4075	4075	0
277	20240531	163700	17854135	4075	4075	4075	4075	0
278	20240531	163600	17854135	4075	4075	4075	4075	0
279	20240531	163500	17854135	4075	4075	4075	4075	0
280	20240531	163400	17854135	4075	4075	4075	4075	0
281	20240531	163300	17854135	4075	4075	4075	4075	0
282	20240531	163200	17854135	4075	4075	4075	4075	0
283	20240531	163100	17854135	4075	4075	4075	4075	0
284	20240531	163000	17854135	4075	4075	4075	4075	0
285	20240531	162900	17854135	4075	4075	4075	4075	0
286	20240531	162800	17854135	4075	4075	4075	4075	0
287	20240531	162700	17854135	4075	4075	4075	4075	0
288	20240531	162600	17854135	4075	4075	4075	4075	0
289	20240531	162500	17854135	4075	4075	4075	4075	0
290	20240531	162400	17854135	4075	4075	4075	4075	0
291	20240531	162300	17854135	4075	4075	4075	4075	0
292	20240531	162200	17854135	4075	4075	4075	4075	0
293	20240531	162100	17854135	4075	4075	4075	4075	0
294	20240531	162000	17854135	4075	4075	4075	4075	0
295	20240531	161900	17854135	4075	4075	4075	4075	0
296	20240531	161800	17854135	4075	4075	4075	4075	0
297	20240531	161700	17854135	4075	4075	4075	4075	0
298	20240531	161600	17854135	4075	4075	4075	4075	0
299	20240531	161500	17854135	4075	4075	4075	4075	0
300	20240531	161400	17854135	4075	4075	4075	4075	0
301	20240531	161300	17854135	4075	4075	4075	4075	0
302	20240531	161200	17854135	4075	4075	4075	4075	171
303	20240531	161100	17854135	4075	4075	4075	4075	0
304	20240531	161000	17854135	4075	4075	4075	4075	0
305	20240531	160900	17854135	4075	4075	4075	4075	0
306	20240531	160800	17854135	4075	4075	4075	4075	0
307	20240531	160700	17854135	4075	4075	4075	4075	0
308	20240531	160600	17854135	4075	4075	4075	4075	0
309	20240531	160500	17854135	4075	4075	4075	4075	0
310	20240531	160400	17854135	4075	4075	4075	4075	0
311	20240531	160300	17854135	4075	4075	4075	4075	0
312	20240531	160200	17854135	4075	4075	4075	4075	0
313	20240531	160100	17854135	4075	4075	4075	4075	0
314	20240531	160000	17854135	4075	4075	4075	4075	0
315	20240531	155900	17854135	4075	4075	4075	4075	0
316	20240531	155800	17854135	4075	4075	4075	4075	0
317	20240531	155700	17854135	4075	4075	4075	4075	0
318	20240531	155600	17854135	4075	4075	4075	4075	0
319	20240531	155500	17854135	4075	4075	4075	4075	0
320	20240531	155400	17854135	4075	4075	4075	4075	0
321	20240531	155300	17854135	4075	4075	4075	4075	0
322	20240531	155200	17854135	4075	4075	4075	4075	0
323	20240531	155100	17854135	4075	4075	4075	4075	0
324	20240531	155000	17854135	4075	4075	4075	4075	0
325	20240531	154900	17854135	4075	4075	4075	4075	0
326	20240531	154800	17854135	4075	4075	4075	4075	0
327	20240531	154700	17854135	4075	4075	4075	4075	0
328	20240531	154600	17854135	4075	4075	4075	4075	0
329	20240531	154500	17854135	4075	4075	4075	4075	0
330	20240531	154400	17854135	4075	4075	4075	4075	0
331	20240531	154300	17854135	4075	4075	4075	4075	0
332	20240531	154200	17854135	4075	4075	4075	4075	171
333	20240531	154100	17854135	4075	4075	4075	4075	0
334	20240531	154000	17854135	4075	4075	4075	4075	0
335	20240531	153900	17854135	4075	4075	4075	4075	0
336	20240531	153800	17854135	4075	4075	4075	4075	0
337	20240531	153700	17854135	4075	4075	4075	4075	0
338	20240531	153600	17854135	4075	4075	4075	4075	0
339	20240531	153500	17854135	4075	4075	4075	4075	0
340	20240531	153400	17854135	4075	4075	4075	4075	0
341	20240531	153300	17854135	4075	4075	4075	4075	0
342	20240531	153200	17854135	4075	4075	4075	4075	0
343	20240531	153100	17854135	4075	4075	4075	4075	0
344	20240531	153000	17854135	4075	4075	4075	4075	171
345	20240531	152900	17157310	4075	4075	4075	4075	0
346	20240531	152800	17157310	4075	4075	4075	4075	0
347	20240531	152700	17157310	4075	4075	4075	4075	0
348	20240531	152600	17157310	4075	4075	4075	4075	0
349	20240531	152500	17157310	4075	4075	4075	4075	0
350	20240531	152400	17157310	4075	4075	4075	4075	0
351	20240531	152300	17157310	4075	4075	4075	4075	0
352	20240531	152200	17157310	4075	4075	4075	4075	0
353	20240531	152100	17157310	4075	4075	4075	4075	0
354	20240531	152000	17157310	4075	4075	4075	4075	0
355	20240531	151900	17157310	4075	4075	4075	4075	0
356	20240531	151800	17157310	4075	4075	4075	4075	0
357	20240531	151700	17157310	4075	4075	4075	4075	7
358	20240531	151600	17128785	4075	4075	4075	4075	0
359	20240531	151500	17128785	4075	4095	4095	4075	2
360	20240531	151400	17120615	4095	4075	4095	4075	17
361	20240531	151300	17051020	4095	4095	4095	4095	0
362	20240531	151200	17051020	4095	4095	4095	4095	0
363	20240531	151100	17051020	4095	4095	4095	4095	0
364	20240531	151000	17051020	4095	4095	4095	4095	0
365	20240531	150900	17051020	4095	4095	4095	4095	0
366	20240531	150800	17051020	4095	4095	4095	4095	0
367	20240531	150700	17051020	4095	4095	4095	4095	0
368	20240531	150600	17051020	4095	4095	4095	4095	0
369	20240531	150500	17051020	4095	4095	4095	4095	0
370	20240531	150400	17051020	4095	4095	4095	4095	0
371	20240531	150300	17051020	4095	4095	4095	4095	0
372	20240531	150200	17051020	4095	4095	4095	4095	0
373	20240531	150100	17051020	4095	4095	4095	4095	0
374	20240531	150000	17051020	4095	4095	4095	4095	0
375	20240531	145900	17051020	4095	4095	4095	4095	0
376	20240531	145800	17051020	4095	4095	4095	4095	0
377	20240531	145700	17051020	4095	4095	4095	4095	0
378	20240531	145600	17051020	4095	4095	4095	4095	0
379	20240531	145500	17051020	4095	4095	4095	4095	0
380	20240531	145400	17051020	4095	4095	4095	4095	0
381	20240531	145300	17051020	4095	4095	4095	4095	0
382	20240531	145200	17051020	4095	4095	4095	4095	0
383	20240531	145100	17051020	4095	4095	4095	4095	0
384	20240531	145000	17051020	4095	4095	4095	4095	0
385	20240531	144900	17051020	4095	4095	4095	4095	0
386	20240531	144800	17051020	4095	4095	4095	4095	5
387	20240531	144700	17030545	4095	4095	4095	4095	0
388	20240531	144600	17030545	4095	4095	4095	4095	0
389	20240531	144500	17030545	4095	4095	4095	4095	0
390	20240531	144400	17030545	4095	4095	4095	4095	0
391	20240531	144300	17030545	4095	4095	4095	4095	0
392	20240531	144200	17030545	4095	4095	4095	4095	0
393	20240531	144100	17030545	4095	4095	4095	4095	0
394	20240531	144000	17030545	4095	4095	4095	4095	0
395	20240531	143900	17030545	4095	4095	4095	4095	0
396	20240531	143800	17030545	4095	4095	4095	4095	0
397	20240531	143700	17030545	4095	4095	4095	4095	0
398	20240531	143600	17030545	4095	4095	4095	4095	0
399	20240531	143500	17030545	4095	4095	4095	4095	0
400	20240531	143400	17030545	4095	4095	4095	4095	0
401	20240531	143300	17030545	4095	4095	4095	4095	0
402	20240531	143200	17030545	4095	4095	4095	4095	0
403	20240531	143100	17030545	4095	4095	4095	4095	0
404	20240531	143000	17030545	4095	4095	4095	4095	0
405	20240531	142900	17030545	4095	4095	4095	4095	0
406	20240531	142800	17030545	4095	4095	4095	4095	0
407	20240531	142700	17030545	4095	4095	4095	4095	0
408	20240531	142600	17030545	4095	4095	4095	4095	0
409	20240531	142500	17030545	4095	4095	4095	4095	0
410	20240531	142400	17030545	4095	4095	4095	4095	0
411	20240531	142300	17030545	4095	4095	4095	4095	0
412	20240531	142200	17030545	4095	4095	4095	4095	0
413	20240531	142100	17030545	4095	4095	4095	4095	0
414	20240531	142000	17030545	4095	4095	4095	4095	40
415	20240531	141900	16866745	4095	4095	4095	4095	0
416	20240531	141800	16866745	4095	4095	4095	4095	0
417	20240531	141700	16866745	4095	4095	4095	4095	0
418	20240531	141600	16866745	4095	4095	4095	4095	0
419	20240531	141500	16866745	4095	4095	4095	4095	48
420	20240531	141400	16670185	4095	4095	4095	4095	0
421	20240531	141300	16670185	4095	4095	4095	4095	0
422	20240531	141200	16670185	4095	4095	4095	4095	1
423	20240531	141100	16666090	4095	4095	4095	4095	0
424	20240531	141000	16666090	4095	4095	4095	4095	48
425	20240531	140900	16469530	4095	4095	4095	4095	0
426	20240531	140800	16469530	4095	4095	4095	4095	0
427	20240531	140700	16469530	4095	4095	4095	4095	0
428	20240531	140600	16469530	4095	4095	4095	4095	0
429	20240531	140500	16469530	4095	4095	4095	4095	48
430	20240531	140400	16272970	4095	4095	4095	4095	0
431	20240531	140300	16272970	4095	4095	4095	4095	0
432	20240531	140200	16272970	4095	4095	4095	4095	0
433	20240531	140100	16272970	4095	4095	4095	4095	0
434	20240531	140000	16272970	4095	4095	4095	4095	48
435	20240531	135900	16076410	4095	4095	4095	4095	0
436	20240531	135800	16076410	4095	4095	4095	4095	0
437	20240531	135700	16076410	4095	4095	4095	4095	0
438	20240531	135600	16076410	4095	4095	4095	4095	0
439	20240531	135500	16076410	4095	4095	4095	4095	48
440	20240531	135400	15879850	4095	4095	4095	4095	0
441	20240531	135300	15879850	4095	4095	4095	4095	0
442	20240531	135200	15879850	4095	4095	4095	4095	0
443	20240531	135100	15879850	4095	4095	4095	4095	0
444	20240531	135000	15879850	4095	4095	4095	4095	48
445	20240531	134900	15683290	4095	4095	4095	4095	0
446	20240531	134800	15683290	4095	4095	4095	4095	0
447	20240531	134700	15683290	4095	4095	4095	4095	0
448	20240531	134600	15683290	4095	4095	4095	4095	0
449	20240531	134500	15683290	4095	4095	4095	4095	48
450	20240531	134400	15486730	4095	4095	4095	4095	0
451	20240531	134300	15486730	4095	4095	4095	4095	0
452	20240531	134200	15486730	4095	4095	4095	4095	0
453	20240531	134100	15486730	4095	4095	4095	4095	0
454	20240531	134000	15486730	4095	4095	4095	4095	48
455	20240531	133900	15290170	4100	4100	4100	4100	0
456	20240531	133800	15290170	4100	4100	4100	4100	0
457	20240531	133700	15290170	4100	4100	4100	4100	0
458	20240531	133600	15290170	4100	4100	4100	4100	0
459	20240531	133500	15290170	4100	4100	4100	4100	48
460	20240531	133400	15093370	4100	4100	4100	4100	0
461	20240531	133300	15093370	4100	4100	4100	4100	0
462	20240531	133200	15093370	4100	4100	4100	4100	0
463	20240531	133100	15093370	4100	4100	4100	4100	0
464	20240531	133000	15093370	4100	4100	4100	4100	48
465	20240531	132900	14896570	4095	4095	4095	4095	0
466	20240531	132800	14896570	4095	4095	4095	4095	0
467	20240531	132700	14896570	4095	4095	4095	4095	0
468	20240531	132600	14896570	4095	4095	4095	4095	0
469	20240531	132500	14896570	4095	4095	4095	4095	23
470	20240531	132400	14802385	4075	4075	4075	4075	0
471	20240531	132300	14802385	4075	4075	4075	4075	0
472	20240531	132200	14802385	4075	4075	4075	4075	0
473	20240531	132100	14802385	4075	4075	4075	4075	0
474	20240531	132000	14802385	4075	4095	4095	4075	3
475	20240531	131900	14790120	4095	4095	4095	4095	0
476	20240531	131800	14790120	4095	4095	4095	4095	0
477	20240531	131700	14790120	4095	4095	4095	4095	1
478	20240531	131600	14786025	4085	4085	4085	4085	0
479	20240531	131500	14786025	4085	4085	4085	4085	1
480	20240531	131400	14781940	4075	4075	4075	4075	0
481	20240531	131300	14781940	4075	4075	4075	4075	0
482	20240531	131200	14781940	4075	4075	4075	4075	0
483	20240531	131100	14781940	4075	4075	4075	4075	0
484	20240531	131000	14781940	4075	4075	4075	4075	1
485	20240531	130900	14777865	4100	4100	4100	4100	0
486	20240531	130800	14777865	4100	4100	4100	4100	0
487	20240531	130700	14777865	4100	4100	4100	4100	0
488	20240531	130600	14777865	4100	4100	4100	4100	0
489	20240531	130500	14777865	4100	4100	4100	4070	58
490	20240531	130400	14540170	4100	4100	4100	4100	1
491	20240531	130300	14536070	4100	4100	4100	4100	0
492	20240531	130200	14536070	4100	4100	4100	4100	0
493	20240531	130100	14536070	4100	4100	4100	4100	0
494	20240531	130000	14536070	4100	4100	4100	4100	48
495	20240531	125900	14339270	4100	4100	4100	4100	0
496	20240531	125800	14339270	4100	4100	4100	4100	0
497	20240531	125700	14339270	4100	4100	4100	4100	0
498	20240531	125600	14339270	4100	4100	4100	4100	1
499	20240531	125500	14335170	4095	4095	4095	4095	5
500	20240531	125400	14314695	4100	4100	4100	4100	0
501	20240531	125300	14314695	4100	4100	4100	4100	0
502	20240531	125200	14314695	4100	4100	4100	4100	0
503	20240531	125100	14314695	4100	4100	4100	4100	0
504	20240531	125000	14314695	4100	4100	4100	4100	48
505	20240531	124900	14117895	4100	4100	4100	4100	0
506	20240531	124800	14117895	4100	4100	4100	4100	0
507	20240531	124700	14117895	4100	4100	4100	4100	3
508	20240531	124600	14105595	4095	4095	4095	4095	0
509	20240531	124500	14105595	4095	4095	4095	4095	6
510	20240531	124400	14081025	4100	4100	4100	4100	15
511	20240531	124300	14019525	4100	4100	4100	4100	0
512	20240531	124200	14019525	4100	4100	4100	4100	6
513	20240531	124100	13994925	4095	4095	4095	4095	0
514	20240531	124000	13994925	4095	4095	4095	4095	3
515	20240531	123900	13982640	4100	4100	4100	4100	0
516	20240531	123800	13982640	4100	4100	4100	4100	0
517	20240531	123700	13982640	4100	4100	4100	4100	6
518	20240531	123600	13958040	4095	4095	4095	4095	0
519	20240531	123500	13958040	4095	4095	4095	4095	15
520	20240531	123400	13896615	4095	4095	4095	4095	0
521	20240531	123300	13896615	4095	4095	4095	4095	0
522	20240531	123200	13896615	4095	4095	4095	4095	6
523	20240531	123100	13872045	4095	4095	4095	4095	0
524	20240531	123000	13872045	4095	4095	4095	4095	10
525	20240531	122900	13831095	4100	4100	4100	4100	0
526	20240531	122800	13831095	4100	4075	4100	4075	134
527	20240531	122700	13284995	4075	4075	4075	4075	6
528	20240531	122600	13260545	4075	4075	4075	4075	0
529	20240531	122500	13260545	4075	4075	4075	4075	0
530	20240531	122400	13260545	4075	4075	4075	4075	0
531	20240531	122300	13260545	4075	4075	4075	4075	2
532	20240531	122200	13252395	4055	4055	4055	4055	0
533	20240531	122100	13252395	4055	4055	4055	4055	0
534	20240531	122000	13252395	4055	4055	4055	4055	0
535	20240531	121900	13252395	4055	4055	4055	4055	0
536	20240531	121800	13252395	4055	4055	4055	4055	0
537	20240531	121700	13252395	4055	4055	4055	4055	0
538	20240531	121600	13252395	4055	4055	4055	4055	2
539	20240531	121500	13244285	4075	4075	4075	4075	0
540	20240531	121400	13244285	4075	4075	4075	4075	0
541	20240531	121300	13244285	4075	4075	4075	4075	250
542	20240531	121200	12225535	4075	4075	4075	4075	250
543	20240531	121100	11206785	4075	4075	4075	4075	0
544	20240531	121000	11206785	4075	4075	4075	4075	0
545	20240531	120900	11206785	4075	4075	4075	4075	10
546	20240531	120800	11166035	4075	4075	4075	4075	0
547	20240531	120700	11166035	4075	4075	4075	4075	0
548	20240531	120600	11166035	4075	4075	4075	4075	0
549	20240531	120500	11166035	4075	4075	4075	4075	0
550	20240531	120400	11166035	4075	4075	4075	4075	0
551	20240531	120300	11166035	4075	4075	4075	4075	0
552	20240531	120200	11166035	4075	4075	4075	4075	0
553	20240531	120100	11166035	4075	4075	4075	4075	0
554	20240531	120000	11166035	4075	4075	4075	4075	0
555	20240531	115900	11166035	4075	4075	4075	4075	0
556	20240531	115800	11166035	4075	4075	4075	4075	0
557	20240531	115700	11166035	4075	4075	4075	4075	0
558	20240531	115600	11166035	4075	4075	4075	4075	0
559	20240531	115500	11166035	4075	4075	4075	4075	0
560	20240531	115400	11166035	4075	4075	4075	4075	0
561	20240531	115300	11166035	4075	4075	4075	4075	0
562	20240531	115200	11166035	4075	4075	4075	4075	1
563	20240531	115100	11161960	4075	4065	4075	4065	19
564	20240531	115000	11084715	4065	4065	4065	4065	0
565	20240531	114900	11084715	4065	4065	4065	4065	0
566	20240531	114800	11084715	4065	4065	4065	4065	0
567	20240531	114700	11084715	4065	4065	4065	4065	0
568	20240531	114600	11084715	4065	4065	4065	4065	0
569	20240531	114500	11084715	4065	4065	4065	4065	0
570	20240531	114400	11084715	4065	4065	4065	4065	0
571	20240531	114300	11084715	4065	4065	4065	4065	0
572	20240531	114200	11084715	4065	4065	4065	4065	0
573	20240531	114100	11084715	4065	4065	4065	4065	0
574	20240531	114000	11084715	4065	4065	4065	4065	0
575	20240531	113900	11084715	4065	4065	4065	4065	0
576	20240531	113800	11084715	4065	4065	4065	4065	0
577	20240531	113700	11084715	4065	4065	4065	4065	0
578	20240531	113600	11084715	4065	4065	4065	4065	0
579	20240531	113500	11084715	4065	4065	4065	4065	0
580	20240531	113400	11084715	4065	4065	4065	4065	0
581	20240531	113300	11084715	4065	4065	4065	4065	0
582	20240531	113200	11084715	4065	4065	4065	4065	0
583	20240531	113100	11084715	4065	4065	4065	4065	0
584	20240531	113000	11084715	4065	4065	4065	4065	0
585	20240531	112900	11084715	4065	4065	4065	4065	0
586	20240531	112800	11084715	4065	4065	4065	4065	0
587	20240531	112700	11084715	4065	4065	4065	4065	0
588	20240531	112600	11084715	4065	4065	4065	4065	0
589	20240531	112500	11084715	4065	4065	4065	4065	0
590	20240531	112400	11084715	4065	4065	4065	4065	0
591	20240531	112300	11084715	4065	4065	4065	4065	0
592	20240531	112200	11084715	4065	4065	4065	4065	0
593	20240531	112100	11084715	4065	4065	4065	4065	0
594	20240531	112000	11084715	4065	4065	4065	4065	0
595	20240531	111900	11084715	4065	4065	4065	4065	0
596	20240531	111800	11084715	4065	4065	4065	4065	0
597	20240531	111700	11084715	4065	4065	4065	4065	0
598	20240531	111600	11084715	4065	4065	4065	4065	0
599	20240531	111500	11084715	4065	4055	4065	4055	2
600	20240531	111400	11076595	4045	4045	4045	4045	0
601	20240531	111300	11076595	4045	4045	4045	4045	0
602	20240531	111200	11076595	4045	4045	4045	4045	0
603	20240531	111100	11076595	4045	4045	4045	4045	0
604	20240531	111000	11076595	4045	4055	4055	4045	8
605	20240531	110900	11044165	4055	4055	4055	4055	0
606	20240531	110800	11044165	4055	4055	4055	4055	0
607	20240531	110700	11044165	4055	4055	4055	4055	4
608	20240531	110600	11027945	4075	4075	4075	4075	0
609	20240531	110500	11027945	4075	4075	4075	4075	1
610	20240531	110400	11023870	4075	4075	4075	4075	0
611	20240531	110300	11023870	4075	4075	4075	4075	0
612	20240531	110200	11023870	4075	4075	4075	4075	120
613	20240531	110100	10534870	4075	4075	4075	4075	0
614	20240531	110000	10534870	4075	4075	4075	4075	48
615	20240531	105900	10339270	4075	4075	4075	4075	0
616	20240531	105800	10339270	4075	4075	4075	4075	0
617	20240531	105700	10339270	4075	4075	4075	4075	0
618	20240531	105600	10339270	4075	4075	4075	4075	0
619	20240531	105500	10339270	4075	4075	4075	4075	0
620	20240531	105400	10339270	4075	4075	4075	4075	0
621	20240531	105300	10339270	4075	4075	4075	4075	0
622	20240531	105200	10339270	4075	4075	4075	4075	0
623	20240531	105100	10339270	4075	4075	4075	4075	0
624	20240531	105000	10339270	4075	4075	4075	4075	48
625	20240531	104900	10143670	4075	4075	4075	4075	0
626	20240531	104800	10143670	4075	4075	4075	4075	0
627	20240531	104700	10143670	4075	4075	4075	4075	0
628	20240531	104600	10143670	4075	4075	4075	4075	0
629	20240531	104500	10143670	4075	4075	4075	4075	0
630	20240531	104400	10143670	4075	4075	4075	4075	0
631	20240531	104300	10143670	4075	4075	4075	4075	0
632	20240531	104200	10143670	4075	4075	4075	4075	0
633	20240531	104100	10143670	4075	4075	4075	4075	0
634	20240531	104000	10143670	4075	4075	4075	4075	0
635	20240531	103900	10143670	4075	4075	4075	4075	0
636	20240531	103800	10143670	4075	4075	4075	4075	0
637	20240531	103700	10143670	4075	4075	4075	4075	0
638	20240531	103600	10143670	4075	4075	4075	4075	0
639	20240531	103500	10143670	4075	4075	4075	4075	0
640	20240531	103400	10143670	4075	4075	4075	4075	0
641	20240531	103300	10143670	4075	4075	4075	4075	0
642	20240531	103200	10143670	4075	4075	4075	4075	40
643	20240531	103100	9980670	4075	4075	4075	4075	10
644	20240531	103000	9939920	4075	4075	4075	4075	0
645	20240531	102900	9939920	4075	4075	4075	4075	0
646	20240531	102800	9939920	4075	4075	4075	4075	0
647	20240531	102700	9939920	4075	4075	4075	4075	0
648	20240531	102600	9939920	4075	4075	4075	4075	0
649	20240531	102500	9939920	4075	4075	4075	4075	0
650	20240531	102400	9939920	4075	4075	4075	4075	0
651	20240531	102300	9939920	4075	4075	4075	4075	0
652	20240531	102200	9939920	4075	4075	4075	4075	0
653	20240531	102100	9939920	4075	4075	4075	4075	0
654	20240531	102000	9939920	4075	4075	4075	4075	0
655	20240531	101900	9939920	4075	4075	4075	4075	0
656	20240531	101800	9939920	4075	4075	4075	4075	0
657	20240531	101700	9939920	4075	4075	4075	4075	0
658	20240531	101600	9939920	4075	4075	4075	4075	0
659	20240531	101500	9939920	4075	4075	4075	4075	0
660	20240531	101400	9939920	4075	4075	4075	4075	0
661	20240531	101300	9939920	4075	4075	4075	4075	0
662	20240531	101200	9939920	4075	4075	4075	4075	0
663	20240531	101100	9939920	4075	4020	4075	4020	1385
664	20240531	101000	4371205	4020	4020	4020	4020	0
665	20240531	100900	4371205	4020	4015	4020	4015	136
666	20240531	100800	3824595	4015	4015	4015	4015	0
667	20240531	100700	3824595	4015	4015	4015	4015	0
668	20240531	100600	3824595	4015	4015	4015	4015	0
669	20240531	100500	3824595	4015	4015	4015	4015	0
670	20240531	100400	3824595	4015	4015	4015	4015	6
671	20240531	100300	3800505	4015	4015	4015	4015	0
672	20240531	100200	3800505	4015	4015	4015	4015	0
673	20240531	100100	3800505	4015	4015	4015	4015	0
674	20240531	100000	3800505	4015	4015	4015	4015	0
675	20240531	095900	3800505	4015	4015	4015	4015	0
676	20240531	095800	3800505	4015	4015	4015	4015	0
677	20240531	095700	3800505	4015	4015	4015	4015	0
678	20240531	095600	3800505	4015	4015	4015	4015	0
679	20240531	095500	3800505	4015	4015	4015	4015	0
680	20240531	095400	3800505	4015	4015	4015	4015	0
681	20240531	095300	3800505	4015	4015	4015	4015	0
682	20240531	095200	3800505	4015	4015	4015	4015	0
683	20240531	095100	3800505	4015	4015	4015	4015	0
684	20240531	095000	3800505	4015	4015	4015	4015	0
685	20240531	094900	3800505	4015	4015	4015	4015	0
686	20240531	094800	3800505	4015	4015	4015	4015	0
687	20240531	094700	3800505	4015	4015	4015	4015	0
688	20240531	094600	3800505	4015	4015	4015	4015	0
689	20240531	094500	3800505	4015	4015	4015	4015	0
690	20240531	094400	3800505	4015	4015	4015	4015	0
691	20240531	094300	3800505	4015	4015	4015	4015	0
692	20240531	094200	3800505	4015	4015	4015	4015	0
693	20240531	094100	3800505	4015	4015	4015	4015	0
694	20240531	094000	3800505	4015	4015	4015	4015	0
695	20240531	093900	3800505	4015	4015	4015	4015	2
696	20240531	093800	3792475	4000	4000	4000	4000	1
697	20240531	093700	3788475	4000	4000	4000	4000	0
698	20240531	093600	3788475	4000	4000	4000	4000	0
699	20240531	093500	3788475	4000	4000	4000	4000	0
700	20240531	093400	3788475	4000	4000	4000	4000	5
701	20240531	093300	3768475	4000	4000	4000	4000	0
702	20240531	093200	3768475	4000	4000	4000	4000	0
703	20240531	093100	3768475	4000	4000	4000	4000	0
704	20240531	093000	3768475	4000	4000	4000	4000	0
705	20240531	092900	3768475	4000	4000	4000	4000	0
706	20240531	092800	3768475	4000	4000	4000	4000	0
707	20240531	092700	3768475	4000	4005	4005	4000	240
708	20240531	092600	2808395	4010	4010	4010	4010	3
709	20240531	092500	2796365	4015	4015	4015	4015	7
710	20240531	092400	2768260	4030	4030	4030	4030	0
711	20240531	092300	2768260	4030	4030	4030	4030	0
712	20240531	092200	2768260	4030	4030	4030	4030	0
713	20240531	092100	2768260	4030	4030	4030	4030	0
714	20240531	092000	2768260	4030	4030	4030	4030	0
715	20240531	091900	2768260	4030	4030	4030	4030	0
716	20240531	091800	2768260	4030	4030	4030	4030	0
717	20240531	091700	2768260	4030	4030	4030	4030	0
718	20240531	091600	2768260	4030	4030	4030	4030	0
719	20240531	091500	2768260	4030	4030	4030	4030	0
720	20240531	091400	2768260	4030	4030	4030	4030	0
721	20240531	091300	2768260	4030	4030	4030	4030	222
722	20240531	091200	1873600	4030	4030	4030	4030	250
723	20240531	091100	866100	4030	4030	4030	4030	0
724	20240531	091000	866100	4030	4030	4030	4030	0
725	20240531	090900	866100	4030	4030	4030	4030	2
726	20240531	090800	858040	4030	4030	4030	4030	0
727	20240531	090700	858040	4030	4030	4030	4030	0
728	20240531	090600	858040	4030	4030	4030	4030	1
729	20240531	090500	854010	4015	4015	4015	4015	0
730	20240531	090400	854010	4015	4015	4015	4015	0
731	20240531	090300	854010	4015	4015	4015	4015	0
732	20240531	090200	854010	4015	4015	4015	4015	0
733	20240531	090100	854010	4015	4025	4025	4015	77
734	20240531	090000	544725	4035	4035	4035	4035	135