KissMeData/007530/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185000	16394315	2945	2945	2945	2945	206
3	20240531	184900	16394315	2945	2945	2945	2945	0
4	20240531	184800	16394315	2945	2945	2945	2945	0
5	20240531	184700	16394315	2945	2945	2945	2945	0
6	20240531	184600	16394315	2945	2945	2945	2945	0
7	20240531	184500	16394315	2945	2945	2945	2945	0
8	20240531	184400	16394315	2945	2945	2945	2945	0
9	20240531	184300	16394315	2945	2945	2945	2945	0
10	20240531	184200	16394315	2945	2945	2945	2945	0
11	20240531	184100	16394315	2945	2945	2945	2945	0
12	20240531	184000	16394315	2945	2945	2945	2945	0
13	20240531	183900	16394315	2945	2945	2945	2945	0
14	20240531	183800	16394315	2945	2945	2945	2945	0
15	20240531	183700	16394315	2945	2945	2945	2945	0
16	20240531	183600	16394315	2945	2945	2945	2945	0
17	20240531	183500	16394315	2945	2945	2945	2945	0
18	20240531	183400	16394315	2945	2945	2945	2945	0
19	20240531	183300	16394315	2945	2945	2945	2945	0
20	20240531	183200	16394315	2945	2945	2945	2945	0
21	20240531	183100	16394315	2945	2945	2945	2945	0
22	20240531	183000	16394315	2945	2945	2945	2945	0
23	20240531	182900	16394315	2945	2945	2945	2945	0
24	20240531	182800	16394315	2945	2945	2945	2945	0
25	20240531	182700	16394315	2945	2945	2945	2945	0
26	20240531	182600	16394315	2945	2945	2945	2945	0
27	20240531	182500	16394315	2945	2945	2945	2945	0
28	20240531	182400	16394315	2945	2945	2945	2945	0
29	20240531	182300	16394315	2945	2945	2945	2945	0
30	20240531	182200	16394315	2945	2945	2945	2945	0
31	20240531	182100	16394315	2945	2945	2945	2945	0
32	20240531	182000	16394315	2945	2945	2945	2945	206
33	20240531	181900	16394315	2945	2945	2945	2945	0
34	20240531	181800	16394315	2945	2945	2945	2945	0
35	20240531	181700	16394315	2945	2945	2945	2945	0
36	20240531	181600	16394315	2945	2945	2945	2945	0
37	20240531	181500	16394315	2945	2945	2945	2945	0
38	20240531	181400	16394315	2945	2945	2945	2945	0
39	20240531	181300	16394315	2945	2945	2945	2945	0
40	20240531	181200	16394315	2945	2945	2945	2945	0
41	20240531	181100	16394315	2945	2945	2945	2945	0
42	20240531	181000	16394315	2945	2945	2945	2945	0
43	20240531	180900	16394315	2945	2945	2945	2945	0
44	20240531	180800	16394315	2945	2945	2945	2945	0
45	20240531	180700	16394315	2945	2945	2945	2945	0
46	20240531	180600	16394315	2945	2945	2945	2945	0
47	20240531	180500	16394315	2945	2945	2945	2945	0
48	20240531	180400	16394315	2945	2945	2945	2945	0
49	20240531	180300	16394315	2945	2945	2945	2945	0
50	20240531	180200	16394315	2945	2945	2945	2945	0
51	20240531	180100	16394315	2945	2945	2945	2945	0
52	20240531	180000	16394315	2945	2945	2945	2945	0
53	20240531	175900	16394315	2945	2945	2945	2945	0
54	20240531	175800	16394315	2945	2945	2945	2945	0
55	20240531	175700	16394315	2945	2945	2945	2945	0
56	20240531	175600	16394315	2945	2945	2945	2945	0
57	20240531	175500	16394315	2945	2945	2945	2945	0
58	20240531	175400	16394315	2945	2945	2945	2945	0
59	20240531	175300	16394315	2945	2945	2945	2945	0
60	20240531	175200	16394315	2945	2945	2945	2945	0
61	20240531	175100	16394315	2945	2945	2945	2945	0
62	20240531	175000	16394315	2945	2945	2945	2945	206
63	20240531	174900	16394315	2945	2945	2945	2945	0
64	20240531	174800	16394315	2945	2945	2945	2945	0
65	20240531	174700	16394315	2945	2945	2945	2945	0
66	20240531	174600	16394315	2945	2945	2945	2945	0
67	20240531	174500	16394315	2945	2945	2945	2945	0
68	20240531	174400	16394315	2945	2945	2945	2945	0
69	20240531	174300	16394315	2945	2945	2945	2945	0
70	20240531	174200	16394315	2945	2945	2945	2945	0
71	20240531	174100	16394315	2945	2945	2945	2945	0
72	20240531	174000	16394315	2945	2945	2945	2945	0
73	20240531	173900	16394315	2945	2945	2945	2945	0
74	20240531	173800	16394315	2945	2945	2945	2945	0
75	20240531	173700	16394315	2945	2945	2945	2945	0
76	20240531	173600	16394315	2945	2945	2945	2945	0
77	20240531	173500	16394315	2945	2945	2945	2945	0
78	20240531	173400	16394315	2945	2945	2945	2945	0
79	20240531	173300	16394315	2945	2945	2945	2945	0
80	20240531	173200	16394315	2945	2945	2945	2945	0
81	20240531	173100	16394315	2945	2945	2945	2945	0
82	20240531	173000	16394315	2945	2945	2945	2945	0
83	20240531	172900	16394315	2945	2945	2945	2945	0
84	20240531	172800	16394315	2945	2945	2945	2945	0
85	20240531	172700	16394315	2945	2945	2945	2945	0
86	20240531	172600	16394315	2945	2945	2945	2945	0
87	20240531	172500	16394315	2945	2945	2945	2945	0
88	20240531	172400	16394315	2945	2945	2945	2945	0
89	20240531	172300	16394315	2945	2945	2945	2945	0
90	20240531	172200	16394315	2945	2945	2945	2945	0
91	20240531	172100	16394315	2945	2945	2945	2945	0
92	20240531	172000	16394315	2945	2945	2945	2945	206
93	20240531	171900	16394315	2945	2945	2945	2945	0
94	20240531	171800	16394315	2945	2945	2945	2945	0
95	20240531	171700	16394315	2945	2945	2945	2945	0
96	20240531	171600	16394315	2945	2945	2945	2945	0
97	20240531	171500	16394315	2945	2945	2945	2945	0
98	20240531	171400	16394315	2945	2945	2945	2945	0
99	20240531	171300	16394315	2945	2945	2945	2945	0
100	20240531	171200	16394315	2945	2945	2945	2945	0
101	20240531	171100	16394315	2945	2945	2945	2945	0
102	20240531	171000	16394315	2945	2945	2945	2945	0
103	20240531	170900	16394315	2945	2945	2945	2945	0
104	20240531	170800	16394315	2945	2945	2945	2945	0
105	20240531	170700	16394315	2945	2945	2945	2945	0
106	20240531	170600	16394315	2945	2945	2945	2945	0
107	20240531	170500	16394315	2945	2945	2945	2945	0
108	20240531	170400	16394315	2945	2945	2945	2945	0
109	20240531	170300	16394315	2945	2945	2945	2945	0
110	20240531	170200	16394315	2945	2945	2945	2945	0
111	20240531	170100	16394315	2945	2945	2945	2945	0
112	20240531	170000	16394315	2945	2945	2945	2945	0
113	20240531	165900	16394315	2945	2945	2945	2945	0
114	20240531	165800	16394315	2945	2945	2945	2945	0
115	20240531	165700	16394315	2945	2945	2945	2945	0
116	20240531	165600	16394315	2945	2945	2945	2945	0
117	20240531	165500	16394315	2945	2945	2945	2945	0
118	20240531	165400	16394315	2945	2945	2945	2945	0
119	20240531	165300	16394315	2945	2945	2945	2945	0
120	20240531	165200	16394315	2945	2945	2945	2945	0
121	20240531	165100	16394315	2945	2945	2945	2945	0
122	20240531	165000	16394315	2945	2945	2945	2945	206
123	20240531	164900	16394315	2945	2945	2945	2945	0
124	20240531	164800	16394315	2945	2945	2945	2945	0
125	20240531	164700	16394315	2945	2945	2945	2945	0
126	20240531	164600	16394315	2945	2945	2945	2945	0
127	20240531	164500	16394315	2945	2945	2945	2945	0
128	20240531	164400	16394315	2945	2945	2945	2945	0
129	20240531	164300	16394315	2945	2945	2945	2945	0
130	20240531	164200	16394315	2945	2945	2945	2945	0
131	20240531	164100	16394315	2945	2945	2945	2945	0
132	20240531	164000	16394315	2945	2945	2945	2945	0
133	20240531	163900	16394315	2945	2945	2945	2945	0
134	20240531	163800	16394315	2945	2945	2945	2945	0
135	20240531	163700	16394315	2945	2945	2945	2945	0
136	20240531	163600	16394315	2945	2945	2945	2945	0
137	20240531	163500	16394315	2945	2945	2945	2945	0
138	20240531	163400	16394315	2945	2945	2945	2945	0
139	20240531	163300	16394315	2945	2945	2945	2945	0
140	20240531	163200	16394315	2945	2945	2945	2945	0
141	20240531	163100	16394315	2945	2945	2945	2945	0
142	20240531	163000	16394315	2945	2945	2945	2945	0
143	20240531	162900	16394315	2945	2945	2945	2945	0
144	20240531	162800	16394315	2945	2945	2945	2945	0
145	20240531	162700	16394315	2945	2945	2945	2945	0
146	20240531	162600	16394315	2945	2945	2945	2945	0
147	20240531	162500	16394315	2945	2945	2945	2945	0
148	20240531	162400	16394315	2945	2945	2945	2945	0
149	20240531	162300	16394315	2945	2945	2945	2945	0
150	20240531	162200	16394315	2945	2945	2945	2945	0
151	20240531	162100	16394315	2945	2945	2945	2945	0
152	20240531	162000	16394315	2945	2945	2945	2945	206
153	20240531	161900	16394315	2945	2945	2945	2945	0
154	20240531	161800	16394315	2945	2945	2945	2945	0
155	20240531	161700	16394315	2945	2945	2945	2945	0
156	20240531	161600	16394315	2945	2945	2945	2945	0
157	20240531	161500	16394315	2945	2945	2945	2945	0
158	20240531	161400	16394315	2945	2945	2945	2945	0
159	20240531	161300	16394315	2945	2945	2945	2945	0
160	20240531	161200	16394315	2945	2945	2945	2945	0
161	20240531	161100	16394315	2945	2945	2945	2945	0
162	20240531	161000	16394315	2945	2945	2945	2945	0
163	20240531	160900	16394315	2945	2945	2945	2945	0
164	20240531	160800	16394315	2945	2945	2945	2945	0
165	20240531	160700	16394315	2945	2945	2945	2945	0
166	20240531	160600	16394315	2945	2945	2945	2945	0
167	20240531	160500	16394315	2945	2945	2945	2945	0
168	20240531	160400	16394315	2945	2945	2945	2945	0
169	20240531	160300	16394315	2945	2945	2945	2945	0
170	20240531	160200	16394315	2945	2945	2945	2945	0
171	20240531	160100	16394315	2945	2945	2945	2945	0
172	20240531	160000	16394315	2945	2945	2945	2945	0
173	20240531	155900	16394315	2945	2945	2945	2945	0
174	20240531	155800	16394315	2945	2945	2945	2945	0
175	20240531	155700	16394315	2945	2945	2945	2945	0
176	20240531	155600	16394315	2945	2945	2945	2945	0
177	20240531	155500	16394315	2945	2945	2945	2945	0
178	20240531	155400	16394315	2945	2945	2945	2945	0
179	20240531	155300	16394315	2945	2945	2945	2945	0
180	20240531	155200	16394315	2945	2945	2945	2945	0
181	20240531	155100	16394315	2945	2945	2945	2945	0
182	20240531	155000	16394315	2945	2945	2945	2945	206
183	20240531	154900	16394315	2945	2945	2945	2945	0
184	20240531	154800	16394315	2945	2945	2945	2945	0
185	20240531	154700	16394315	2945	2945	2945	2945	0
186	20240531	154600	16394315	2945	2945	2945	2945	0
187	20240531	154500	16394315	2945	2945	2945	2945	0
188	20240531	154400	16394315	2945	2945	2945	2945	0
189	20240531	154300	16394315	2945	2945	2945	2945	0
190	20240531	154200	16394315	2945	2945	2945	2945	0
191	20240531	154100	16394315	2945	2945	2945	2945	0
192	20240531	154000	16394315	2945	2945	2945	2945	0
193	20240531	153900	16394315	2945	2945	2945	2945	0
194	20240531	153800	16394315	2945	2945	2945	2945	0
195	20240531	153700	16394315	2945	2945	2945	2945	0
196	20240531	153600	16394315	2945	2945	2945	2945	0
197	20240531	153500	16394315	2945	2945	2945	2945	0
198	20240531	153400	16394315	2945	2945	2945	2945	0
199	20240531	153300	16394315	2945	2945	2945	2945	0
200	20240531	153200	16394315	2945	2945	2945	2945	0
201	20240531	153100	16394315	2945	2945	2945	2945	0
202	20240531	153000	16394315	2945	2945	2945	2945	206
203	20240531	152900	15787645	2945	2945	2945	2945	0
204	20240531	152800	15787645	2945	2945	2945	2945	0
205	20240531	152700	15787645	2945	2945	2945	2945	0
206	20240531	152600	15787645	2945	2945	2945	2945	0
207	20240531	152500	15787645	2945	2945	2945	2945	0
208	20240531	152400	15787645	2945	2945	2945	2945	0
209	20240531	152300	15787645	2945	2945	2945	2945	0
210	20240531	152200	15787645	2945	2945	2945	2945	0
211	20240531	152100	15787645	2945	2945	2945	2945	0
212	20240531	152000	15787645	2945	2945	2945	2945	0
213	20240531	151900	15787645	2945	2965	2965	2945	35
214	20240531	151800	15684370	2965	2965	2965	2965	0
215	20240531	151700	15684370	2965	2965	2965	2965	0
216	20240531	151600	15684370	2965	2965	2965	2965	0
217	20240531	151500	15684370	2965	2950	2965	2945	42
218	20240531	151400	15560605	2965	2965	2965	2965	0
219	20240531	151300	15560605	2965	2965	2965	2965	0
220	20240531	151200	15560605	2965	2965	2965	2965	0
221	20240531	151100	15560605	2965	2965	2965	2965	0
222	20240531	151000	15560605	2965	2965	2965	2965	0
223	20240531	150900	15560605	2965	2965	2965	2965	0
224	20240531	150800	15560605	2965	2965	2965	2965	0
225	20240531	150700	15560605	2965	2965	2965	2965	0
226	20240531	150600	15560605	2965	2965	2965	2965	0
227	20240531	150500	15560605	2965	2965	2965	2965	0
228	20240531	150400	15560605	2965	2965	2965	2965	0
229	20240531	150300	15560605	2965	2965	2965	2965	0
230	20240531	150200	15560605	2965	2965	2965	2965	0
231	20240531	150100	15560605	2965	2965	2965	2965	0
232	20240531	150000	15560605	2965	2965	2965	2965	0
233	20240531	145900	15560605	2965	2965	2965	2965	0
234	20240531	145800	15560605	2965	2965	2965	2965	0
235	20240531	145700	15560605	2965	2965	2965	2965	0
236	20240531	145600	15560605	2965	2965	2965	2965	0
237	20240531	145500	15560605	2965	2965	2965	2965	0
238	20240531	145400	15560605	2965	2965	2965	2965	0
239	20240531	145300	15560605	2965	2965	2965	2965	0
240	20240531	145200	15560605	2965	2955	2965	2945	71
241	20240531	145100	15351080	2965	2965	2965	2965	35
242	20240531	145000	15247305	2965	2965	2965	2965	0
243	20240531	144900	15247305	2965	2965	2965	2965	0
244	20240531	144800	15247305	2965	2965	2965	2965	0
245	20240531	144700	15247305	2965	2965	2965	2965	0
246	20240531	144600	15247305	2965	2965	2965	2965	0
247	20240531	144500	15247305	2965	2965	2965	2965	0
248	20240531	144400	15247305	2965	2965	2965	2965	0
249	20240531	144300	15247305	2965	2965	2965	2965	1
250	20240531	144200	15244340	2955	2955	2955	2955	14
251	20240531	144100	15202970	2965	2965	2965	2965	0
252	20240531	144000	15202970	2965	2965	2965	2965	0
253	20240531	143900	15202970	2965	2965	2965	2965	0
254	20240531	143800	15202970	2965	2965	2965	2965	0
255	20240531	143700	15202970	2965	2965	2965	2965	0
256	20240531	143600	15202970	2965	2965	2965	2965	0
257	20240531	143500	15202970	2965	2965	2965	2965	0
258	20240531	143400	15202970	2965	2965	2965	2965	0
259	20240531	143300	15202970	2965	2965	2965	2965	0
260	20240531	143200	15202970	2965	2965	2965	2965	0
261	20240531	143100	15202970	2965	2965	2965	2965	0
262	20240531	143000	15202970	2965	2965	2965	2965	0
263	20240531	142900	15202970	2965	2965	2965	2965	0
264	20240531	142800	15202970	2965	2965	2965	2965	0
265	20240531	142700	15202970	2965	2965	2965	2965	0
266	20240531	142600	15202970	2965	2965	2965	2965	0
267	20240531	142500	15202970	2965	2965	2965	2965	0
268	20240531	142400	15202970	2965	2965	2965	2965	0
269	20240531	142300	15202970	2965	2965	2965	2965	0
270	20240531	142200	15202970	2965	2965	2965	2965	0
271	20240531	142100	15202970	2965	2965	2965	2965	0
272	20240531	142000	15202970	2965	2965	2965	2965	0
273	20240531	141900	15202970	2965	2965	2965	2965	0
274	20240531	141800	15202970	2965	2965	2965	2965	0
275	20240531	141700	15202970	2965	2965	2965	2965	0
276	20240531	141600	15202970	2965	2965	2965	2965	0
277	20240531	141500	15202970	2965	2965	2965	2965	0
278	20240531	141400	15202970	2965	2965	2965	2965	0
279	20240531	141300	15202970	2965	2965	2965	2965	0
280	20240531	141200	15202970	2965	2965	2965	2965	0
281	20240531	141100	15202970	2965	2965	2965	2965	0
282	20240531	141000	15202970	2965	2965	2965	2965	0
283	20240531	140900	15202970	2965	2965	2965	2965	0
284	20240531	140800	15202970	2965	2965	2965	2965	2
285	20240531	140700	15197040	2965	2965	2965	2965	0
286	20240531	140600	15197040	2965	2960	2965	2960	12
287	20240531	140500	15161515	2955	2955	2955	2955	0
288	20240531	140400	15161515	2955	2955	2955	2955	109
289	20240531	140300	14839420	2955	2955	2955	2955	0
290	20240531	140200	14839420	2955	2955	2955	2955	0
291	20240531	140100	14839420	2955	2955	2955	2955	0
292	20240531	140000	14839420	2955	2955	2955	2955	0
293	20240531	135900	14839420	2955	2955	2955	2955	0
294	20240531	135800	14839420	2955	2955	2955	2955	0
295	20240531	135700	14839420	2955	2955	2955	2955	0
296	20240531	135600	14839420	2955	2955	2955	2955	0
297	20240531	135500	14839420	2955	2955	2955	2955	0
298	20240531	135400	14839420	2955	2955	2955	2955	0
299	20240531	135300	14839420	2955	2955	2955	2955	0
300	20240531	135200	14839420	2955	2955	2955	2955	0
301	20240531	135100	14839420	2955	2955	2955	2955	0
302	20240531	135000	14839420	2955	2955	2955	2955	0
303	20240531	134900	14839420	2955	2955	2955	2955	0
304	20240531	134800	14839420	2955	2955	2955	2955	1
305	20240531	134700	14836465	2955	2955	2955	2955	0
306	20240531	134600	14836465	2955	2955	2955	2955	1
307	20240531	134500	14833510	2955	2955	2955	2955	0
308	20240531	134400	14833510	2955	2955	2955	2955	0
309	20240531	134300	14833510	2955	2955	2955	2955	0
310	20240531	134200	14833510	2955	2955	2955	2955	0
311	20240531	134100	14833510	2955	2955	2955	2955	0
312	20240531	134000	14833510	2955	2955	2955	2955	0
313	20240531	133900	14833510	2955	2955	2955	2955	0
314	20240531	133800	14833510	2955	2955	2955	2955	0
315	20240531	133700	14833510	2955	2955	2955	2955	1
316	20240531	133600	14830555	2965	2965	2965	2965	0
317	20240531	133500	14830555	2965	2965	2965	2965	0
318	20240531	133400	14830555	2965	2965	2965	2965	0
319	20240531	133300	14830555	2965	2965	2965	2965	0
320	20240531	133200	14830555	2965	2965	2965	2965	0
321	20240531	133100	14830555	2965	2965	2965	2965	0
322	20240531	133000	14830555	2965	2965	2965	2965	0
323	20240531	132900	14830555	2965	2965	2965	2965	0
324	20240531	132800	14830555	2965	2965	2965	2965	0
325	20240531	132700	14830555	2965	2965	2965	2965	0
326	20240531	132600	14830555	2965	2965	2965	2965	0
327	20240531	132500	14830555	2965	2965	2965	2965	0
328	20240531	132400	14830555	2965	2965	2965	2965	0
329	20240531	132300	14830555	2965	2965	2965	2965	0
330	20240531	132200	14830555	2965	2965	2965	2965	0
331	20240531	132100	14830555	2965	2965	2965	2965	0
332	20240531	132000	14830555	2965	2965	2965	2965	0
333	20240531	131900	14830555	2965	2965	2965	2965	0
334	20240531	131800	14830555	2965	2965	2965	2965	0
335	20240531	131700	14830555	2965	2965	2965	2965	0
336	20240531	131600	14830555	2965	2965	2965	2965	0
337	20240531	131500	14830555	2965	2965	2965	2965	0
338	20240531	131400	14830555	2965	2965	2965	2965	0
339	20240531	131300	14830555	2965	2965	2965	2965	0
340	20240531	131200	14830555	2965	2965	2965	2965	0
341	20240531	131100	14830555	2965	2965	2965	2965	0
342	20240531	131000	14830555	2965	2965	2965	2965	0
343	20240531	130900	14830555	2965	2965	2965	2965	0
344	20240531	130800	14830555	2965	2965	2965	2965	0
345	20240531	130700	14830555	2965	2965	2965	2965	0
346	20240531	130600	14830555	2965	2965	2965	2965	0
347	20240531	130500	14830555	2965	2965	2965	2965	0
348	20240531	130400	14830555	2965	2965	2965	2965	0
349	20240531	130300	14830555	2965	2965	2965	2965	0
350	20240531	130200	14830555	2965	2965	2965	2965	0
351	20240531	130100	14830555	2965	2965	2965	2965	0
352	20240531	130000	14830555	2965	2965	2965	2965	0
353	20240531	125900	14830555	2965	2965	2965	2965	0
354	20240531	125800	14830555	2965	2965	2965	2965	0
355	20240531	125700	14830555	2965	2965	2965	2965	0
356	20240531	125600	14830555	2965	2965	2965	2965	0
357	20240531	125500	14830555	2965	2965	2965	2965	0
358	20240531	125400	14830555	2965	2965	2965	2965	0
359	20240531	125300	14830555	2965	2965	2965	2965	0
360	20240531	125200	14830555	2965	2965	2965	2965	2
361	20240531	125100	14824625	2965	2965	2965	2965	0
362	20240531	125000	14824625	2965	2950	2965	2935	763
363	20240531	124900	12579875	2970	2970	2970	2970	0
364	20240531	124800	12579875	2970	2970	2970	2970	0
365	20240531	124700	12579875	2970	2970	2970	2970	1
366	20240531	124600	12576905	2950	2955	2955	2950	130
367	20240531	124500	12193390	2975	2975	2975	2975	0
368	20240531	124400	12193390	2975	2975	2975	2975	0
369	20240531	124300	12193390	2975	2955	2975	2950	373
370	20240531	124200	11092465	2975	2975	2975	2975	0
371	20240531	124100	11092465	2975	2975	2975	2975	0
372	20240531	124000	11092465	2975	2975	2975	2975	0
373	20240531	123900	11092465	2975	2975	2975	2975	0
374	20240531	123800	11092465	2975	2975	2975	2975	0
375	20240531	123700	11092465	2975	2975	2975	2975	0
376	20240531	123600	11092465	2975	2975	2975	2975	0
377	20240531	123500	11092465	2975	2975	2975	2975	0
378	20240531	123400	11092465	2975	2975	2975	2975	0
379	20240531	123300	11092465	2975	2975	2975	2975	0
380	20240531	123200	11092465	2975	2975	2975	2975	0
381	20240531	123100	11092465	2975	2975	2975	2975	0
382	20240531	123000	11092465	2975	2975	2975	2975	0
383	20240531	122900	11092465	2975	2975	2975	2975	0
384	20240531	122800	11092465	2975	2975	2975	2975	0
385	20240531	122700	11092465	2975	2975	2975	2975	0
386	20240531	122600	11092465	2975	2975	2975	2975	0
387	20240531	122500	11092465	2975	2975	2975	2975	0
388	20240531	122400	11092465	2975	2975	2975	2975	0
389	20240531	122300	11092465	2975	2975	2975	2975	0
390	20240531	122200	11092465	2975	2975	2975	2975	0
391	20240531	122100	11092465	2975	2975	2975	2975	100
392	20240531	122000	10794965	2975	2975	2975	2975	0
393	20240531	121900	10794965	2975	2975	2975	2975	0
394	20240531	121800	10794965	2975	2975	2975	2975	0
395	20240531	121700	10794965	2975	2975	2975	2975	0
396	20240531	121600	10794965	2975	2975	2975	2975	0
397	20240531	121500	10794965	2975	2975	2975	2975	0
398	20240531	121400	10794965	2975	2975	2975	2975	0
399	20240531	121300	10794965	2975	2975	2975	2975	0
400	20240531	121200	10794965	2975	2975	2975	2975	0
401	20240531	121100	10794965	2975	2975	2975	2975	0
402	20240531	121000	10794965	2975	2975	2975	2975	0
403	20240531	120900	10794965	2975	2975	2975	2975	0
404	20240531	120800	10794965	2975	2975	2975	2975	0
405	20240531	120700	10794965	2975	2975	2975	2975	0
406	20240531	120600	10794965	2975	2975	2975	2975	0
407	20240531	120500	10794965	2975	2975	2975	2975	0
408	20240531	120400	10794965	2975	2975	2975	2975	0
409	20240531	120300	10794965	2975	2975	2975	2975	0
410	20240531	120200	10794965	2975	2975	2975	2975	0
411	20240531	120100	10794965	2975	2975	2975	2975	0
412	20240531	120000	10794965	2975	2975	2975	2975	0
413	20240531	115900	10794965	2975	2975	2975	2975	0
414	20240531	115800	10794965	2975	2975	2975	2975	0
415	20240531	115700	10794965	2975	2975	2975	2975	0
416	20240531	115600	10794965	2975	2975	2975	2975	0
417	20240531	115500	10794965	2975	2975	2975	2975	0
418	20240531	115400	10794965	2975	2975	2975	2975	0
419	20240531	115300	10794965	2975	2975	2975	2975	0
420	20240531	115200	10794965	2975	2975	2975	2975	0
421	20240531	115100	10794965	2975	2975	2975	2975	0
422	20240531	115000	10794965	2975	2975	2975	2975	0
423	20240531	114900	10794965	2975	2975	2975	2975	0
424	20240531	114800	10794965	2975	2975	2975	2975	0
425	20240531	114700	10794965	2975	2975	2975	2975	0
426	20240531	114600	10794965	2975	2975	2975	2975	0
427	20240531	114500	10794965	2975	2975	2975	2975	0
428	20240531	114400	10794965	2975	2975	2975	2975	0
429	20240531	114300	10794965	2975	2975	2975	2975	155
430	20240531	114200	10333840	2975	2975	2975	2975	1
431	20240531	114100	10330865	2975	2975	2975	2975	0
432	20240531	114000	10330865	2975	2975	2975	2975	0
433	20240531	113900	10330865	2975	2975	2975	2975	0
434	20240531	113800	10330865	2975	2975	2975	2975	0
435	20240531	113700	10330865	2975	2975	2975	2975	1
436	20240531	113600	10327890	2975	2975	2975	2975	0
437	20240531	113500	10327890	2975	2975	2975	2975	0
438	20240531	113400	10327890	2975	2975	2975	2975	9
439	20240531	113300	10301115	2950	2950	2950	2950	0
440	20240531	113200	10301115	2950	2950	2950	2950	0
441	20240531	113100	10301115	2950	2950	2950	2950	0
442	20240531	113000	10301115	2950	2950	2950	2950	240
443	20240531	112900	9593115	2975	2975	2975	2975	0
444	20240531	112800	9593115	2975	2975	2975	2975	0
445	20240531	112700	9593115	2975	2975	2975	2975	0
446	20240531	112600	9593115	2975	2975	2975	2975	0
447	20240531	112500	9593115	2975	2975	2975	2975	0
448	20240531	112400	9593115	2975	2975	2975	2975	0
449	20240531	112300	9593115	2975	2975	2975	2975	0
450	20240531	112200	9593115	2975	2975	2975	2975	0
451	20240531	112100	9593115	2975	2975	2975	2975	0
452	20240531	112000	9593115	2975	2975	2975	2975	0
453	20240531	111900	9593115	2975	2975	2975	2975	0
454	20240531	111800	9593115	2975	2975	2975	2975	0
455	20240531	111700	9593115	2975	2975	2975	2975	3
456	20240531	111600	9584190	2950	2950	2950	2950	0
457	20240531	111500	9584190	2950	2950	2950	2950	29
458	20240531	111400	9498640	2945	2955	2955	2945	200
459	20240531	111300	8908350	2955	2960	2960	2955	473
460	20240531	111200	7509440	2975	2975	2975	2975	0
461	20240531	111100	7509440	2975	2975	2975	2975	0
462	20240531	111000	7509440	2975	2975	2975	2975	0
463	20240531	110900	7509440	2975	2975	2975	2975	0
464	20240531	110800	7509440	2975	2975	2975	2975	0
465	20240531	110700	7509440	2975	2975	2975	2975	0
466	20240531	110600	7509440	2975	2975	2975	2975	8
467	20240531	110500	7485640	2960	2960	2960	2960	0
468	20240531	110400	7485640	2960	2960	2960	2960	0
469	20240531	110300	7485640	2960	2960	2960	2960	0
470	20240531	110200	7485640	2960	2960	2960	2960	0
471	20240531	110100	7485640	2960	2960	2960	2960	0
472	20240531	110000	7485640	2960	2960	2960	2960	1
473	20240531	105900	7482680	2955	2955	2955	2955	0
474	20240531	105800	7482680	2955	2955	2955	2955	0
475	20240531	105700	7482680	2955	2955	2955	2955	0
476	20240531	105600	7482680	2955	2975	2980	2955	115
477	20240531	105500	7140580	2955	2955	2975	2955	16
478	20240531	105400	7093240	2960	2960	2980	2960	73
479	20240531	105300	6876755	2965	2965	2965	2965	26
480	20240531	105200	6799665	2970	2970	2970	2970	3
481	20240531	105100	6790755	2965	2970	2970	2965	102
482	20240531	105000	6488315	2965	2965	2965	2965	1
483	20240531	104900	6485350	2970	2970	2970	2970	0
484	20240531	104800	6485350	2970	2970	2970	2970	0
485	20240531	104700	6485350	2970	2970	2970	2970	0
486	20240531	104600	6485350	2970	2970	2970	2970	0
487	20240531	104500	6485350	2970	2970	2970	2970	8
488	20240531	104400	6461590	2980	2980	2980	2980	0
489	20240531	104300	6461590	2980	2980	2980	2980	48
490	20240531	104200	6318550	2970	2970	2970	2970	0
491	20240531	104100	6318550	2970	2970	2970	2970	1
492	20240531	104000	6315580	2980	2980	2980	2980	0
493	20240531	103900	6315580	2980	2980	2980	2980	0
494	20240531	103800	6315580	2980	2980	2980	2980	360
495	20240531	103700	5242780	2990	2990	2990	2990	0
496	20240531	103600	5242780	2990	2990	2990	2990	0
497	20240531	103500	5242780	2990	2990	2990	2990	1
498	20240531	103400	5239790	2980	2980	2980	2980	0
499	20240531	103300	5239790	2980	2980	2980	2980	0
500	20240531	103200	5239790	2980	2980	2980	2980	2
501	20240531	103100	5233830	2990	2990	2990	2990	100
502	20240531	103000	4934830	2990	2990	2990	2990	0
503	20240531	102900	4934830	2990	2990	2990	2990	9
504	20240531	102800	4907920	2990	2990	2990	2990	1
505	20240531	102700	4904930	2970	2985	2990	2970	4
506	20240531	102600	4893000	2965	2965	2965	2965	0
507	20240531	102500	4893000	2965	2965	2965	2965	1
508	20240531	102400	4890035	2990	2990	2990	2990	0
509	20240531	102300	4890035	2990	2990	2990	2990	0
510	20240531	102200	4890035	2990	2990	2990	2990	0
511	20240531	102100	4890035	2990	2990	2990	2990	11
512	20240531	102000	4857145	2990	2990	2990	2990	0
513	20240531	101900	4857145	2990	2990	2990	2990	0
514	20240531	101800	4857145	2990	2990	2990	2990	0
515	20240531	101700	4857145	2990	2990	2990	2990	0
516	20240531	101600	4857145	2990	2990	2990	2990	0
517	20240531	101500	4857145	2990	2990	2990	2990	0
518	20240531	101400	4857145	2990	2990	2990	2990	9
519	20240531	101300	4830235	2990	2960	2990	2950	146
520	20240531	101200	4397675	2985	2985	2985	2985	49
521	20240531	101100	4251410	2985	2985	2985	2985	140
522	20240531	101000	3833510	2985	2985	2985	2985	0
523	20240531	100900	3833510	2985	2985	2985	2985	29
524	20240531	100800	3746945	2985	2985	2985	2985	0
525	20240531	100700	3746945	2985	2985	2985	2985	0
526	20240531	100600	3746945	2985	2985	2985	2985	4
527	20240531	100500	3735005	2990	2990	2990	2990	0
528	20240531	100400	3735005	2990	2990	2990	2990	0
529	20240531	100300	3735005	2990	2955	2990	2955	110
530	20240531	100200	3409675	2955	2955	2955	2955	55
531	20240531	100100	3247150	2950	2950	2950	2950	0
532	20240531	100000	3247150	2950	2950	2950	2950	0
533	20240531	095900	3247150	2950	2950	2950	2950	1
534	20240531	095800	3244200	2955	2955	2955	2955	3
535	20240531	095700	3235335	2955	2955	2955	2955	0
536	20240531	095600	3235335	2955	2955	2955	2955	30
537	20240531	095500	3146685	2950	2950	2950	2950	0
538	20240531	095400	3146685	2950	2950	2950	2950	0
539	20240531	095300	3146685	2950	2950	2950	2950	0
540	20240531	095200	3146685	2950	2950	2950	2950	0
541	20240531	095100	3146685	2950	2950	2950	2950	0
542	20240531	095000	3146685	2950	2950	2950	2950	0
543	20240531	094900	3146685	2950	2950	2950	2950	0
544	20240531	094800	3146685	2950	2950	2950	2950	0
545	20240531	094700	3146685	2950	2950	2950	2950	1
546	20240531	094600	3143735	2955	2955	2955	2955	10
547	20240531	094500	3114185	2950	2950	2950	2950	1
548	20240531	094400	3111235	2955	2955	2955	2955	0
549	20240531	094300	3111235	2955	2955	2955	2955	24
550	20240531	094200	3040315	2955	2955	2955	2955	0
551	20240531	094100	3040315	2955	2955	2955	2955	49
552	20240531	094000	2895520	2955	2955	2955	2955	0
553	20240531	093900	2895520	2955	2955	2955	2955	10
554	20240531	093800	2865970	2955	2945	2955	2945	10
555	20240531	093700	2836430	2955	2955	2955	2955	0
556	20240531	093600	2836430	2955	2955	2955	2955	0
557	20240531	093500	2836430	2955	2955	2955	2955	0
558	20240531	093400	2836430	2955	2955	2955	2955	0
559	20240531	093300	2836430	2955	2955	2955	2955	0
560	20240531	093200	2836430	2955	2955	2955	2955	0
561	20240531	093100	2836430	2955	2955	2955	2955	0
562	20240531	093000	2836430	2955	2955	2955	2955	0
563	20240531	092900	2836430	2955	2955	2955	2955	0
564	20240531	092800	2836430	2955	2955	2955	2955	1
565	20240531	092700	2833475	2955	2955	2955	2955	9
566	20240531	092600	2806880	2940	2940	2940	2940	1
567	20240531	092500	2803940	2955	2955	2955	2955	0
568	20240531	092400	2803940	2955	2955	2955	2955	0
569	20240531	092300	2803940	2955	2955	2955	2955	19
570	20240531	092200	2747795	2955	2955	2955	2955	0
571	20240531	092100	2747795	2955	2955	2955	2955	0
572	20240531	092000	2747795	2955	2955	2955	2955	0
573	20240531	091900	2747795	2955	2955	2955	2955	9
574	20240531	091800	2721200	2930	2930	2930	2930	0
575	20240531	091700	2721200	2930	2930	2930	2930	0
576	20240531	091600	2721200	2930	2930	2930	2930	260
577	20240531	091500	1959400	2930	2930	2930	2930	0
578	20240531	091400	1959400	2930	2930	2930	2930	0
579	20240531	091300	1959400	2930	2930	2930	2930	476
580	20240531	091200	564720	2930	2930	2930	2930	0
581	20240531	091100	564720	2930	2930	2930	2930	1
582	20240531	091000	561790	2955	2930	2955	2930	7
583	20240531	090900	541155	2955	2955	2955	2955	0
584	20240531	090800	541155	2955	2955	2955	2955	0
585	20240531	090700	541155	2955	2955	2955	2955	0
586	20240531	090600	541155	2955	2955	2955	2955	0
587	20240531	090500	541155	2955	2955	2955	2955	0
588	20240531	090400	541155	2955	2955	2955	2955	0
589	20240531	090300	541155	2955	2955	2955	2955	0
590	20240531	090200	541155	2955	2955	2955	2955	0
591	20240531	090100	541155	2955	2955	2955	2955	0
592	20240531	090000	541155	2955	2925	2955	2925	185