KissMeData/002230/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183600	40912305	4060	4060	4060	4060	545
3	20240531	183500	40912305	4060	4060	4060	4060	0
4	20240531	183400	40912305	4060	4060	4060	4060	0
5	20240531	183300	40912305	4060	4060	4060	4060	0
6	20240531	183200	40912305	4060	4060	4060	4060	0
7	20240531	183100	40912305	4060	4060	4060	4060	0
8	20240531	183000	40912305	4060	4060	4060	4060	0
9	20240531	182900	40912305	4060	4060	4060	4060	0
10	20240531	182800	40912305	4060	4060	4060	4060	0
11	20240531	182700	40912305	4060	4060	4060	4060	0
12	20240531	182600	40912305	4060	4060	4060	4060	0
13	20240531	182500	40912305	4060	4060	4060	4060	0
14	20240531	182400	40912305	4060	4060	4060	4060	0
15	20240531	182300	40912305	4060	4060	4060	4060	0
16	20240531	182200	40912305	4060	4060	4060	4060	0
17	20240531	182100	40912305	4060	4060	4060	4060	0
18	20240531	182000	40912305	4060	4060	4060	4060	0
19	20240531	181900	40912305	4060	4060	4060	4060	0
20	20240531	181800	40912305	4060	4060	4060	4060	0
21	20240531	181700	40912305	4060	4060	4060	4060	0
22	20240531	181600	40912305	4060	4060	4060	4060	0
23	20240531	181500	40912305	4060	4060	4060	4060	0
24	20240531	181400	40912305	4060	4060	4060	4060	0
25	20240531	181300	40912305	4060	4060	4060	4060	0
26	20240531	181200	40912305	4060	4060	4060	4060	0
27	20240531	181100	40912305	4060	4060	4060	4060	0
28	20240531	181000	40912305	4060	4060	4060	4060	0
29	20240531	180900	40912305	4060	4060	4060	4060	0
30	20240531	180800	40912305	4060	4060	4060	4060	0
31	20240531	180700	40912305	4060	4060	4060	4060	0
32	20240531	180600	40912305	4060	4060	4060	4060	545
33	20240531	180500	40912305	4060	4060	4060	4060	0
34	20240531	180400	40912305	4060	4060	4060	4060	0
35	20240531	180300	40912305	4060	4060	4060	4060	0
36	20240531	180200	40912305	4060	4060	4060	4060	0
37	20240531	180100	40912305	4060	4060	4060	4060	0
38	20240531	180000	40912305	4060	4060	4060	4060	0
39	20240531	175900	40912305	4060	4060	4060	4060	0
40	20240531	175800	40912305	4060	4060	4060	4060	0
41	20240531	175700	40912305	4060	4060	4060	4060	0
42	20240531	175600	40912305	4060	4060	4060	4060	0
43	20240531	175500	40912305	4060	4060	4060	4060	0
44	20240531	175400	40912305	4060	4060	4060	4060	0
45	20240531	175300	40912305	4060	4060	4060	4060	0
46	20240531	175200	40912305	4060	4060	4060	4060	0
47	20240531	175100	40912305	4060	4060	4060	4060	0
48	20240531	175000	40912305	4060	4060	4060	4060	0
49	20240531	174900	40912305	4060	4060	4060	4060	0
50	20240531	174800	40912305	4060	4060	4060	4060	0
51	20240531	174700	40912305	4060	4060	4060	4060	0
52	20240531	174600	40912305	4060	4060	4060	4060	0
53	20240531	174500	40912305	4060	4060	4060	4060	0
54	20240531	174400	40912305	4060	4060	4060	4060	0
55	20240531	174300	40912305	4060	4060	4060	4060	0
56	20240531	174200	40912305	4060	4060	4060	4060	0
57	20240531	174100	40912305	4060	4060	4060	4060	0
58	20240531	174000	40912305	4060	4060	4060	4060	0
59	20240531	173900	40912305	4060	4060	4060	4060	0
60	20240531	173800	40912305	4060	4060	4060	4060	0
61	20240531	173700	40912305	4060	4060	4060	4060	0
62	20240531	173600	40912305	4060	4060	4060	4060	545
63	20240531	173500	40912305	4060	4060	4060	4060	0
64	20240531	173400	40912305	4060	4060	4060	4060	0
65	20240531	173300	40912305	4060	4060	4060	4060	0
66	20240531	173200	40912305	4060	4060	4060	4060	0
67	20240531	173100	40912305	4060	4060	4060	4060	0
68	20240531	173000	40912305	4060	4060	4060	4060	0
69	20240531	172900	40912305	4060	4060	4060	4060	0
70	20240531	172800	40912305	4060	4060	4060	4060	0
71	20240531	172700	40912305	4060	4060	4060	4060	0
72	20240531	172600	40912305	4060	4060	4060	4060	0
73	20240531	172500	40912305	4060	4060	4060	4060	0
74	20240531	172400	40912305	4060	4060	4060	4060	0
75	20240531	172300	40912305	4060	4060	4060	4060	0
76	20240531	172200	40912305	4060	4060	4060	4060	0
77	20240531	172100	40912305	4060	4060	4060	4060	0
78	20240531	172000	40912305	4060	4060	4060	4060	0
79	20240531	171900	40912305	4060	4060	4060	4060	0
80	20240531	171800	40912305	4060	4060	4060	4060	0
81	20240531	171700	40912305	4060	4060	4060	4060	0
82	20240531	171600	40912305	4060	4060	4060	4060	0
83	20240531	171500	40912305	4060	4060	4060	4060	0
84	20240531	171400	40912305	4060	4060	4060	4060	0
85	20240531	171300	40912305	4060	4060	4060	4060	0
86	20240531	171200	40912305	4060	4060	4060	4060	0
87	20240531	171100	40912305	4060	4060	4060	4060	0
88	20240531	171000	40912305	4060	4060	4060	4060	0
89	20240531	170900	40912305	4060	4060	4060	4060	0
90	20240531	170800	40912305	4060	4060	4060	4060	0
91	20240531	170700	40912305	4060	4060	4060	4060	0
92	20240531	170600	40912305	4060	4060	4060	4060	545
93	20240531	170500	40912305	4060	4060	4060	4060	0
94	20240531	170400	40912305	4060	4060	4060	4060	0
95	20240531	170300	40912305	4060	4060	4060	4060	0
96	20240531	170200	40912305	4060	4060	4060	4060	0
97	20240531	170100	40912305	4060	4060	4060	4060	0
98	20240531	170000	40912305	4060	4060	4060	4060	0
99	20240531	165900	40912305	4060	4060	4060	4060	0
100	20240531	165800	40912305	4060	4060	4060	4060	0
101	20240531	165700	40912305	4060	4060	4060	4060	0
102	20240531	165600	40912305	4060	4060	4060	4060	0
103	20240531	165500	40912305	4060	4060	4060	4060	0
104	20240531	165400	40912305	4060	4060	4060	4060	0
105	20240531	165300	40912305	4060	4060	4060	4060	0
106	20240531	165200	40912305	4060	4060	4060	4060	0
107	20240531	165100	40912305	4060	4060	4060	4060	0
108	20240531	165000	40912305	4060	4060	4060	4060	0
109	20240531	164900	40912305	4060	4060	4060	4060	0
110	20240531	164800	40912305	4060	4060	4060	4060	0
111	20240531	164700	40912305	4060	4060	4060	4060	0
112	20240531	164600	40912305	4060	4060	4060	4060	0
113	20240531	164500	40912305	4060	4060	4060	4060	0
114	20240531	164400	40912305	4060	4060	4060	4060	0
115	20240531	164300	40912305	4060	4060	4060	4060	0
116	20240531	164200	40912305	4060	4060	4060	4060	0
117	20240531	164100	40912305	4060	4060	4060	4060	0
118	20240531	164000	40912305	4060	4060	4060	4060	0
119	20240531	163900	40912305	4060	4060	4060	4060	0
120	20240531	163800	40912305	4060	4060	4060	4060	0
121	20240531	163700	40912305	4060	4060	4060	4060	0
122	20240531	163600	40912305	4060	4060	4060	4060	545
123	20240531	163500	40912305	4060	4060	4060	4060	0
124	20240531	163400	40912305	4060	4060	4060	4060	0
125	20240531	163300	40912305	4060	4060	4060	4060	0
126	20240531	163200	40912305	4060	4060	4060	4060	0
127	20240531	163100	40912305	4060	4060	4060	4060	0
128	20240531	163000	40912305	4060	4060	4060	4060	0
129	20240531	162900	40912305	4060	4060	4060	4060	0
130	20240531	162800	40912305	4060	4060	4060	4060	0
131	20240531	162700	40912305	4060	4060	4060	4060	0
132	20240531	162600	40912305	4060	4060	4060	4060	0
133	20240531	162500	40912305	4060	4060	4060	4060	0
134	20240531	162400	40912305	4060	4060	4060	4060	0
135	20240531	162300	40912305	4060	4060	4060	4060	0
136	20240531	162200	40912305	4060	4060	4060	4060	0
137	20240531	162100	40912305	4060	4060	4060	4060	0
138	20240531	162000	40912305	4060	4060	4060	4060	0
139	20240531	161900	40912305	4060	4060	4060	4060	0
140	20240531	161800	40912305	4060	4060	4060	4060	0
141	20240531	161700	40912305	4060	4060	4060	4060	0
142	20240531	161600	40912305	4060	4060	4060	4060	0
143	20240531	161500	40912305	4060	4060	4060	4060	0
144	20240531	161400	40912305	4060	4060	4060	4060	0
145	20240531	161300	40912305	4060	4060	4060	4060	0
146	20240531	161200	40912305	4060	4060	4060	4060	0
147	20240531	161100	40912305	4060	4060	4060	4060	0
148	20240531	161000	40912305	4060	4060	4060	4060	0
149	20240531	160900	40912305	4060	4060	4060	4060	0
150	20240531	160800	40912305	4060	4060	4060	4060	0
151	20240531	160700	40912305	4060	4060	4060	4060	0
152	20240531	160600	40912305	4060	4060	4060	4060	545
153	20240531	160500	40912305	4060	4060	4060	4060	0
154	20240531	160400	40912305	4060	4060	4060	4060	0
155	20240531	160300	40912305	4060	4060	4060	4060	0
156	20240531	160200	40912305	4060	4060	4060	4060	0
157	20240531	160100	40912305	4060	4060	4060	4060	0
158	20240531	160000	40912305	4060	4060	4060	4060	0
159	20240531	155900	40912305	4060	4060	4060	4060	0
160	20240531	155800	40912305	4060	4060	4060	4060	0
161	20240531	155700	40912305	4060	4060	4060	4060	0
162	20240531	155600	40912305	4060	4060	4060	4060	0
163	20240531	155500	40912305	4060	4060	4060	4060	0
164	20240531	155400	40912305	4060	4060	4060	4060	0
165	20240531	155300	40912305	4060	4060	4060	4060	0
166	20240531	155200	40912305	4060	4060	4060	4060	0
167	20240531	155100	40912305	4060	4060	4060	4060	0
168	20240531	155000	40912305	4060	4060	4060	4060	0
169	20240531	154900	40912305	4060	4060	4060	4060	0
170	20240531	154800	40912305	4060	4060	4060	4060	0
171	20240531	154700	40912305	4060	4060	4060	4060	0
172	20240531	154600	40912305	4060	4060	4060	4060	0
173	20240531	154500	40912305	4060	4060	4060	4060	0
174	20240531	154400	40912305	4060	4060	4060	4060	0
175	20240531	154300	40912305	4060	4060	4060	4060	0
176	20240531	154200	40912305	4060	4060	4060	4060	0
177	20240531	154100	40912305	4060	4060	4060	4060	0
178	20240531	154000	40912305	4060	4060	4060	4060	0
179	20240531	153900	40912305	4060	4060	4060	4060	0
180	20240531	153800	40912305	4060	4060	4060	4060	0
181	20240531	153700	40912305	4060	4060	4060	4060	0
182	20240531	153600	40912305	4060	4060	4060	4060	545
183	20240531	153500	40912305	4060	4060	4060	4060	0
184	20240531	153400	40912305	4060	4060	4060	4060	0
185	20240531	153300	40912305	4060	4060	4060	4060	0
186	20240531	153200	40912305	4060	4060	4060	4060	0
187	20240531	153100	40912305	4060	4060	4060	4060	0
188	20240531	153000	40912305	4060	4060	4060	4060	545
189	20240531	152900	38699605	4075	4075	4075	4075	0
190	20240531	152800	38699605	4075	4075	4075	4075	0
191	20240531	152700	38699605	4075	4075	4075	4075	0
192	20240531	152600	38699605	4075	4075	4075	4075	0
193	20240531	152500	38699605	4075	4075	4075	4075	0
194	20240531	152400	38699605	4075	4075	4075	4075	0
195	20240531	152300	38699605	4075	4075	4075	4075	0
196	20240531	152200	38699605	4075	4075	4075	4075	0
197	20240531	152100	38699605	4075	4075	4075	4075	0
198	20240531	152000	38699605	4075	4075	4075	4075	0
199	20240531	151900	38699605	4075	4075	4075	4075	0
200	20240531	151800	38699605	4075	4055	4075	4055	93
201	20240531	151700	38322330	4055	4055	4055	4055	27
202	20240531	151600	38212845	4055	4055	4055	4055	0
203	20240531	151500	38212845	4055	4055	4055	4055	0
204	20240531	151400	38212845	4055	4055	4055	4055	30
205	20240531	151300	38091195	4055	4055	4055	4055	0
206	20240531	151200	38091195	4055	4055	4055	4055	0
207	20240531	151100	38091195	4055	4045	4055	4045	41
208	20240531	151000	37925140	4050	4035	4050	4035	63
209	20240531	150900	37670700	4050	4050	4050	4050	0
210	20240531	150800	37670700	4050	4050	4050	4050	0
211	20240531	150700	37670700	4050	4050	4050	4050	19
212	20240531	150600	37593750	4050	4050	4050	4050	0
213	20240531	150500	37593750	4050	4040	4050	4040	22
214	20240531	150400	37504850	4040	4040	4040	4040	18
215	20240531	150300	37432130	4045	4045	4045	4045	30
216	20240531	150200	37310780	4060	4060	4060	4060	0
217	20240531	150100	37310780	4060	4045	4060	4045	54
218	20240531	150000	37092135	4040	4035	4040	4035	204
219	20240531	145900	36268830	4035	4010	4040	3980	620
220	20240531	145800	33792280	4015	4020	4020	4015	500
221	20240531	145700	31784175	4080	4080	4080	4080	0
222	20240531	145600	31784175	4080	4080	4080	4080	0
223	20240531	145500	31784175	4080	4080	4080	4080	0
224	20240531	145400	31784175	4080	4080	4080	4080	0
225	20240531	145300	31784175	4080	4030	4080	4015	533
226	20240531	145200	29642085	4035	4060	4060	4035	45
227	20240531	145100	29459925	4085	4030	4085	4030	642
228	20240531	145000	26872610	4030	4025	4030	4020	250
229	20240531	144900	25867120	4025	4040	4040	4025	1617
230	20240531	144800	19350690	4045	4065	4065	4045	118
231	20240531	144700	18871380	4065	4050	4065	4050	92
232	20240531	144600	18498765	4050	4050	4050	4050	9
233	20240531	144500	18462315	4065	4035	4065	4035	420
234	20240531	144400	16767585	4040	4050	4050	4040	53
235	20240531	144300	16553330	4055	4055	4055	4055	9
236	20240531	144200	16516835	4065	4045	4065	4040	384
237	20240531	144100	14965225	4050	4055	4055	4050	69
238	20240531	144000	14685565	4060	4060	4060	4060	0
239	20240531	143900	14685565	4060	4065	4065	4060	66
240	20240531	143800	14417515	4070	4070	4070	4070	40
241	20240531	143700	14254715	4070	4070	4070	4070	0
242	20240531	143600	14254715	4070	4070	4070	4070	0
243	20240531	143500	14254715	4070	4070	4070	4070	0
244	20240531	143400	14254715	4070	4070	4070	4070	0
245	20240531	143300	14254715	4070	4070	4070	4070	0
246	20240531	143200	14254715	4070	4070	4070	4070	0
247	20240531	143100	14254715	4070	4070	4070	4070	500
248	20240531	143000	12219715	4070	4070	4070	4070	1
249	20240531	142900	12215645	4070	4070	4070	4070	0
250	20240531	142800	12215645	4070	4070	4070	4070	0
251	20240531	142700	12215645	4070	4070	4070	4070	0
252	20240531	142600	12215645	4070	4070	4070	4070	0
253	20240531	142500	12215645	4070	4070	4070	4070	0
254	20240531	142400	12215645	4070	4070	4070	4070	0
255	20240531	142300	12215645	4070	4070	4070	4070	8
256	20240531	142200	12183085	4070	4070	4070	4070	0
257	20240531	142100	12183085	4070	4070	4070	4070	0
258	20240531	142000	12183085	4070	4070	4070	4070	0
259	20240531	141900	12183085	4070	4070	4070	4070	0
260	20240531	141800	12183085	4070	4070	4070	4070	0
261	20240531	141700	12183085	4070	4070	4070	4070	0
262	20240531	141600	12183085	4070	4070	4070	4070	0
263	20240531	141500	12183085	4070	4070	4070	4070	0
264	20240531	141400	12183085	4070	4070	4070	4070	0
265	20240531	141300	12183085	4070	4070	4070	4070	0
266	20240531	141200	12183085	4070	4070	4070	4070	0
267	20240531	141100	12183085	4070	4070	4070	4070	0
268	20240531	141000	12183085	4070	4070	4070	4070	0
269	20240531	140900	12183085	4070	4070	4070	4070	0
270	20240531	140800	12183085	4070	4070	4070	4070	0
271	20240531	140700	12183085	4070	4070	4070	4070	0
272	20240531	140600	12183085	4070	4070	4070	4070	0
273	20240531	140500	12183085	4070	4070	4070	4070	0
274	20240531	140400	12183085	4070	4070	4070	4070	0
275	20240531	140300	12183085	4070	4070	4070	4070	1
276	20240531	140200	12179015	4090	4090	4090	4090	0
277	20240531	140100	12179015	4090	4090	4090	4090	0
278	20240531	140000	12179015	4090	4090	4090	4090	0
279	20240531	135900	12179015	4090	4090	4090	4090	0
280	20240531	135800	12179015	4090	4090	4090	4090	0
281	20240531	135700	12179015	4090	4090	4090	4090	0
282	20240531	135600	12179015	4090	4090	4090	4090	0
283	20240531	135500	12179015	4090	4090	4090	4090	0
284	20240531	135400	12179015	4090	4090	4090	4090	0
285	20240531	135300	12179015	4090	4090	4090	4090	0
286	20240531	135200	12179015	4090	4090	4090	4090	0
287	20240531	135100	12179015	4090	4090	4090	4090	0
288	20240531	135000	12179015	4090	4090	4090	4090	0
289	20240531	134900	12179015	4090	4090	4090	4090	0
290	20240531	134800	12179015	4090	4090	4090	4090	0
291	20240531	134700	12179015	4090	4090	4090	4090	0
292	20240531	134600	12179015	4090	4090	4090	4090	0
293	20240531	134500	12179015	4090	4090	4090	4090	0
294	20240531	134400	12179015	4090	4090	4090	4090	0
295	20240531	134300	12179015	4090	4090	4090	4090	0
296	20240531	134200	12179015	4090	4090	4090	4090	0
297	20240531	134100	12179015	4090	4090	4090	4090	0
298	20240531	134000	12179015	4090	4090	4090	4090	0
299	20240531	133900	12179015	4090	4090	4090	4090	0
300	20240531	133800	12179015	4090	4090	4090	4090	0
301	20240531	133700	12179015	4090	4090	4090	4090	0
302	20240531	133600	12179015	4090	4090	4090	4090	0
303	20240531	133500	12179015	4090	4090	4090	4090	0
304	20240531	133400	12179015	4090	4090	4090	4090	0
305	20240531	133300	12179015	4090	4090	4090	4090	0
306	20240531	133200	12179015	4090	4090	4090	4090	0
307	20240531	133100	12179015	4090	4090	4090	4090	0
308	20240531	133000	12179015	4090	4050	4090	4045	267
309	20240531	132900	11098830	4045	4060	4060	4045	460
310	20240531	132800	9235130	4065	4070	4070	4065	274
311	20240531	132700	8120865	4090	4090	4090	4090	0
312	20240531	132600	8120865	4090	4090	4090	4090	0
313	20240531	132500	8120865	4090	4090	4090	4090	0
314	20240531	132400	8120865	4090	4090	4090	4090	0
315	20240531	132300	8120865	4090	4090	4090	4090	0
316	20240531	132200	8120865	4090	4090	4090	4090	0
317	20240531	132100	8120865	4090	4085	4090	4085	3
318	20240531	132000	8108600	4070	4070	4070	4070	123
319	20240531	131900	7607990	4090	4090	4090	4090	0
320	20240531	131800	7607990	4090	4090	4090	4090	0
321	20240531	131700	7607990	4090	4090	4090	4090	0
322	20240531	131600	7607990	4090	4090	4090	4090	0
323	20240531	131500	7607990	4090	4090	4090	4090	0
324	20240531	131400	7607990	4090	4090	4090	4090	0
325	20240531	131300	7607990	4090	4090	4090	4090	0
326	20240531	131200	7607990	4090	4090	4090	4090	0
327	20240531	131100	7607990	4090	4090	4090	4090	0
328	20240531	131000	7607990	4090	4090	4090	4090	0
329	20240531	130900	7607990	4090	4090	4090	4090	0
330	20240531	130800	7607990	4090	4090	4090	4090	0
331	20240531	130700	7607990	4090	4090	4090	4090	0
332	20240531	130600	7607990	4090	4090	4090	4090	0
333	20240531	130500	7607990	4090	4090	4090	4090	0
334	20240531	130400	7607990	4090	4090	4090	4090	0
335	20240531	130300	7607990	4090	4090	4090	4090	0
336	20240531	130200	7607990	4090	4090	4090	4090	0
337	20240531	130100	7607990	4090	4090	4090	4090	0
338	20240531	130000	7607990	4090	4090	4090	4090	0
339	20240531	125900	7607990	4090	4090	4090	4090	0
340	20240531	125800	7607990	4090	4090	4090	4090	0
341	20240531	125700	7607990	4090	4090	4090	4090	0
342	20240531	125600	7607990	4090	4090	4090	4090	0
343	20240531	125500	7607990	4090	4090	4090	4090	0
344	20240531	125400	7607990	4090	4090	4090	4090	0
345	20240531	125300	7607990	4090	4090	4090	4090	0
346	20240531	125200	7607990	4090	4090	4090	4090	0
347	20240531	125100	7607990	4090	4090	4090	4090	0
348	20240531	125000	7607990	4090	4090	4090	4090	15
349	20240531	124900	7546640	4090	4090	4090	4090	0
350	20240531	124800	7546640	4090	4080	4090	4080	11
351	20240531	124700	7501715	4070	4070	4070	4070	0
352	20240531	124600	7501715	4070	4070	4070	4070	0
353	20240531	124500	7501715	4070	4070	4070	4070	50
354	20240531	124400	7298215	4070	4070	4070	4070	0
355	20240531	124300	7298215	4070	4070	4070	4070	0
356	20240531	124200	7298215	4070	4070	4070	4070	0
357	20240531	124100	7298215	4070	4070	4070	4070	0
358	20240531	124000	7298215	4070	4070	4070	4070	0
359	20240531	123900	7298215	4070	4070	4070	4070	0
360	20240531	123800	7298215	4070	4070	4070	4070	0
361	20240531	123700	7298215	4070	4070	4070	4070	0
362	20240531	123600	7298215	4070	4070	4070	4070	0
363	20240531	123500	7298215	4070	4070	4070	4070	0
364	20240531	123400	7298215	4070	4070	4070	4070	0
365	20240531	123300	7298215	4070	4070	4070	4070	0
366	20240531	123200	7298215	4070	4070	4070	4070	0
367	20240531	123100	7298215	4070	4070	4070	4070	0
368	20240531	123000	7298215	4070	4070	4070	4070	0
369	20240531	122900	7298215	4070	4070	4070	4070	0
370	20240531	122800	7298215	4070	4070	4070	4070	20
371	20240531	122700	7216815	4070	4070	4070	4070	0
372	20240531	122600	7216815	4070	4070	4070	4070	0
373	20240531	122500	7216815	4070	4070	4070	4070	0
374	20240531	122400	7216815	4070	4070	4070	4070	0
375	20240531	122300	7216815	4070	4070	4070	4070	9
376	20240531	122200	7180185	4090	4090	4090	4090	0
377	20240531	122100	7180185	4090	4090	4090	4090	0
378	20240531	122000	7180185	4090	4090	4090	4090	0
379	20240531	121900	7180185	4090	4090	4090	4090	0
380	20240531	121800	7180185	4090	4090	4090	4090	0
381	20240531	121700	7180185	4090	4090	4090	4090	0
382	20240531	121600	7180185	4090	4090	4090	4090	0
383	20240531	121500	7180185	4090	4090	4090	4090	0
384	20240531	121400	7180185	4090	4090	4090	4090	0
385	20240531	121300	7180185	4090	4090	4090	4090	0
386	20240531	121200	7180185	4090	4090	4090	4090	0
387	20240531	121100	7180185	4090	4090	4090	4090	0
388	20240531	121000	7180185	4090	4090	4090	4090	0
389	20240531	120900	7180185	4090	4090	4090	4090	0
390	20240531	120800	7180185	4090	4090	4090	4090	0
391	20240531	120700	7180185	4090	4090	4090	4090	0
392	20240531	120600	7180185	4090	4090	4090	4090	0
393	20240531	120500	7180185	4090	4090	4090	4090	0
394	20240531	120400	7180185	4090	4090	4090	4090	0
395	20240531	120300	7180185	4090	4090	4090	4090	0
396	20240531	120200	7180185	4090	4090	4090	4090	0
397	20240531	120100	7180185	4090	4090	4090	4090	0
398	20240531	120000	7180185	4090	4090	4090	4090	0
399	20240531	115900	7180185	4090	4090	4090	4090	0
400	20240531	115800	7180185	4090	4090	4090	4090	0
401	20240531	115700	7180185	4090	4090	4090	4090	0
402	20240531	115600	7180185	4090	4090	4090	4090	0
403	20240531	115500	7180185	4090	4090	4090	4090	0
404	20240531	115400	7180185	4090	4090	4090	4090	0
405	20240531	115300	7180185	4090	4090	4090	4090	0
406	20240531	115200	7180185	4090	4085	4090	4085	3
407	20240531	115100	7167925	4085	4085	4085	4085	0
408	20240531	115000	7167925	4085	4085	4085	4085	0
409	20240531	114900	7167925	4085	4085	4085	4085	0
410	20240531	114800	7167925	4085	4085	4085	4085	0
411	20240531	114700	7167925	4085	4085	4085	4085	0
412	20240531	114600	7167925	4085	4085	4085	4085	0
413	20240531	114500	7167925	4085	4085	4085	4085	0
414	20240531	114400	7167925	4085	4085	4085	4085	0
415	20240531	114300	7167925	4085	4085	4085	4085	0
416	20240531	114200	7167925	4085	4085	4085	4085	0
417	20240531	114100	7167925	4085	4085	4085	4085	0
418	20240531	114000	7167925	4085	4085	4085	4085	0
419	20240531	113900	7167925	4085	4085	4085	4085	0
420	20240531	113800	7167925	4085	4085	4085	4085	0
421	20240531	113700	7167925	4085	4085	4085	4085	0
422	20240531	113600	7167925	4085	4085	4085	4085	1
423	20240531	113500	7163840	4060	4060	4060	4060	0
424	20240531	113400	7163840	4060	4060	4060	4060	0
425	20240531	113300	7163840	4060	4060	4060	4060	2
426	20240531	113200	7155720	4090	4090	4090	4090	0
427	20240531	113100	7155720	4090	4090	4090	4090	0
428	20240531	113000	7155720	4090	4090	4090	4090	0
429	20240531	112900	7155720	4090	4090	4090	4090	0
430	20240531	112800	7155720	4090	4090	4090	4090	0
431	20240531	112700	7155720	4090	4090	4090	4090	0
432	20240531	112600	7155720	4090	4090	4090	4090	0
433	20240531	112500	7155720	4090	4090	4090	4090	0
434	20240531	112400	7155720	4090	4090	4090	4090	0
435	20240531	112300	7155720	4090	4085	4090	4085	123
436	20240531	112200	6652660	4085	4085	4085	4085	12
437	20240531	112100	6603640	4055	4075	4075	4055	100
438	20240531	112000	6197170	4085	4085	4085	4085	0
439	20240531	111900	6197170	4085	4085	4085	4085	0
440	20240531	111800	6197170	4085	4085	4085	4075	123
441	20240531	111700	5695285	4085	4085	4085	4085	17
442	20240531	111600	5625840	4080	4080	4080	4080	11
443	20240531	111500	5580960	4085	4085	4085	4085	0
444	20240531	111400	5580960	4085	4085	4085	4085	0
445	20240531	111300	5580960	4085	4085	4085	4085	0
446	20240531	111200	5580960	4085	4085	4085	4085	0
447	20240531	111100	5580960	4085	4085	4085	4085	0
448	20240531	111000	5580960	4085	4085	4085	4085	0
449	20240531	110900	5580960	4085	4085	4085	4085	0
450	20240531	110800	5580960	4085	4085	4085	4085	2
451	20240531	110700	5572790	4085	4085	4085	4085	0
452	20240531	110600	5572790	4085	4085	4085	4085	0
453	20240531	110500	5572790	4085	4085	4085	4085	0
454	20240531	110400	5572790	4085	4085	4085	4085	1
455	20240531	110300	5568705	4075	4075	4075	4075	0
456	20240531	110200	5568705	4075	4075	4075	4075	0
457	20240531	110100	5568705	4075	4075	4075	4075	0
458	20240531	110000	5568705	4075	4075	4075	4075	0
459	20240531	105900	5568705	4075	4075	4075	4075	0
460	20240531	105800	5568705	4075	4075	4075	4075	0
461	20240531	105700	5568705	4075	4075	4075	4075	0
462	20240531	105600	5568705	4075	4075	4075	4075	0
463	20240531	105500	5568705	4075	4075	4075	4075	0
464	20240531	105400	5568705	4075	4075	4075	4075	0
465	20240531	105300	5568705	4075	4075	4075	4075	0
466	20240531	105200	5568705	4075	4075	4075	4075	0
467	20240531	105100	5568705	4075	4075	4075	4075	0
468	20240531	105000	5568705	4075	4075	4075	4075	0
469	20240531	104900	5568705	4075	4075	4075	4075	0
470	20240531	104800	5568705	4075	4075	4075	4075	1
471	20240531	104700	5564630	4090	4090	4090	4090	0
472	20240531	104600	5564630	4090	4090	4090	4090	0
473	20240531	104500	5564630	4090	4090	4090	4090	0
474	20240531	104400	5564630	4090	4090	4090	4090	0
475	20240531	104300	5564630	4090	4090	4090	4090	0
476	20240531	104200	5564630	4090	4090	4090	4090	0
477	20240531	104100	5564630	4090	4090	4090	4090	0
478	20240531	104000	5564630	4090	4090	4090	4090	0
479	20240531	103900	5564630	4090	4090	4090	4090	0
480	20240531	103800	5564630	4090	4090	4090	4090	0
481	20240531	103700	5564630	4090	4090	4090	4090	0
482	20240531	103600	5564630	4090	4090	4090	4090	80
483	20240531	103500	5237430	4090	4090	4090	4090	0
484	20240531	103400	5237430	4090	4090	4090	4090	0
485	20240531	103300	5237430	4090	4085	4090	4085	80
486	20240531	103200	4910235	4090	4090	4090	4090	0
487	20240531	103100	4910235	4090	4090	4090	4090	0
488	20240531	103000	4910235	4090	4090	4090	4090	0
489	20240531	102900	4910235	4090	4090	4090	4090	0
490	20240531	102800	4910235	4090	4090	4090	4090	0
491	20240531	102700	4910235	4090	4090	4090	4090	0
492	20240531	102600	4910235	4090	4080	4090	4080	21
493	20240531	102500	4824545	4070	4070	4070	4070	2
494	20240531	102400	4816405	4090	4090	4090	4090	0
495	20240531	102300	4816405	4090	4090	4090	4090	0
496	20240531	102200	4816405	4090	4090	4090	4090	0
497	20240531	102100	4816405	4090	4090	4090	4090	0
498	20240531	102000	4816405	4090	4090	4090	4090	0
499	20240531	101900	4816405	4090	4090	4090	4090	0
500	20240531	101800	4816405	4090	4090	4090	4090	0
501	20240531	101700	4816405	4090	4090	4090	4090	0
502	20240531	101600	4816405	4090	4090	4090	4090	0
503	20240531	101500	4816405	4090	4090	4090	4090	0
504	20240531	101400	4816405	4090	4090	4090	4090	0
505	20240531	101300	4816405	4090	4090	4090	4090	0
506	20240531	101200	4816405	4090	4090	4090	4090	0
507	20240531	101100	4816405	4090	4090	4090	4090	0
508	20240531	101000	4816405	4090	4090	4090	4090	0
509	20240531	100900	4816405	4090	4090	4090	4090	0
510	20240531	100800	4816405	4090	4090	4090	4090	0
511	20240531	100700	4816405	4090	4090	4090	4090	0
512	20240531	100600	4816405	4090	4090	4090	4090	0
513	20240531	100500	4816405	4090	4090	4090	4090	0
514	20240531	100400	4816405	4090	4090	4090	4090	0
515	20240531	100300	4816405	4090	4090	4090	4090	0
516	20240531	100200	4816405	4090	4090	4090	4090	0
517	20240531	100100	4816405	4090	4090	4090	4090	0
518	20240531	100000	4816405	4090	4090	4090	4090	0
519	20240531	095900	4816405	4090	4090	4090	4090	0
520	20240531	095800	4816405	4090	4090	4090	4090	0
521	20240531	095700	4816405	4090	4090	4090	4090	0
522	20240531	095600	4816405	4090	4090	4090	4090	2
523	20240531	095500	4808225	4095	4095	4095	4095	0
524	20240531	095400	4808225	4095	4095	4095	4095	0
525	20240531	095300	4808225	4095	4095	4095	4095	0
526	20240531	095200	4808225	4095	4095	4095	4095	0
527	20240531	095100	4808225	4095	4095	4095	4095	0
528	20240531	095000	4808225	4095	4095	4095	4095	0
529	20240531	094900	4808225	4095	4095	4095	4095	0
530	20240531	094800	4808225	4095	4095	4095	4095	0
531	20240531	094700	4808225	4095	4095	4095	4095	0
532	20240531	094600	4808225	4095	4095	4095	4095	1
533	20240531	094500	4804130	4095	4095	4095	4095	0
534	20240531	094400	4804130	4095	4095	4095	4095	0
535	20240531	094300	4804130	4095	4095	4095	4095	0
536	20240531	094200	4804130	4095	4095	4095	4095	1
537	20240531	094100	4800035	4080	4095	4095	4080	2
538	20240531	094000	4791860	4095	4095	4095	4095	0
539	20240531	093900	4791860	4095	4095	4095	4095	0
540	20240531	093800	4791860	4095	4095	4095	4095	1
541	20240531	093700	4787765	4060	4085	4085	4060	239
542	20240531	093600	3813190	4105	4105	4105	4105	0
543	20240531	093500	3813190	4105	4105	4105	4105	0
544	20240531	093400	3813190	4105	4105	4105	4105	0
545	20240531	093300	3813190	4105	4105	4105	4105	0
546	20240531	093200	3813190	4105	4105	4105	4105	0
547	20240531	093100	3813190	4105	4105	4105	4105	0
548	20240531	093000	3813190	4105	4105	4105	4105	0
549	20240531	092900	3813190	4105	4105	4105	4105	1
550	20240531	092800	3809085	4110	4110	4110	4110	0
551	20240531	092700	3809085	4110	4110	4110	4110	0
552	20240531	092600	3809085	4110	4110	4110	4110	0
553	20240531	092500	3809085	4110	4110	4110	4110	0
554	20240531	092400	3809085	4110	4110	4110	4110	2
555	20240531	092300	3800865	4115	4115	4115	4115	0
556	20240531	092200	3800865	4115	4115	4115	4115	0
557	20240531	092100	3800865	4115	4115	4115	4115	0
558	20240531	092000	3800865	4115	4115	4115	4115	0
559	20240531	091900	3800865	4115	4115	4115	4115	0
560	20240531	091800	3800865	4115	4115	4115	4115	0
561	20240531	091700	3800865	4115	4115	4115	4115	0
562	20240531	091600	3800865	4115	4115	4115	4115	0
563	20240531	091500	3800865	4115	4115	4115	4115	0
564	20240531	091400	3800865	4115	4115	4115	4115	0
565	20240531	091300	3800865	4115	4115	4115	4115	15
566	20240531	091200	3739140	4140	4140	4140	4140	0
567	20240531	091100	3739140	4140	4140	4140	4140	0
568	20240531	091000	3739140	4140	4140	4140	4140	0
569	20240531	090900	3739140	4140	4140	4140	4140	0
570	20240531	090800	3739140	4140	4140	4140	4140	0
571	20240531	090700	3739140	4140	4140	4140	4140	0
572	20240531	090600	3739140	4140	4140	4140	4140	0
573	20240531	090500	3739140	4140	4140	4140	4140	0
574	20240531	090400	3739140	4140	4140	4140	4140	0
575	20240531	090300	3739140	4140	4140	4140	4140	0
576	20240531	090200	3739140	4140	4140	4140	4140	0
577	20240531	090100	3739140	4140	4140	4140	4140	0
578	20240531	090000	3739140	4140	4150	4150	4140	901