KissMeData/372800/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	212700	28557590	5420	5420	5420	5420	22
3	20240531	212600	28557590	5420	5420	5420	5420	0
4	20240531	212500	28557590	5420	5420	5420	5420	0
5	20240531	212400	28557590	5420	5420	5420	5420	0
6	20240531	212300	28557590	5420	5420	5420	5420	0
7	20240531	212200	28557590	5420	5420	5420	5420	0
8	20240531	212100	28557590	5420	5420	5420	5420	0
9	20240531	212000	28557590	5420	5420	5420	5420	0
10	20240531	211900	28557590	5420	5420	5420	5420	0
11	20240531	211800	28557590	5420	5420	5420	5420	0
12	20240531	211700	28557590	5420	5420	5420	5420	0
13	20240531	211600	28557590	5420	5420	5420	5420	0
14	20240531	211500	28557590	5420	5420	5420	5420	0
15	20240531	211400	28557590	5420	5420	5420	5420	0
16	20240531	211300	28557590	5420	5420	5420	5420	0
17	20240531	211200	28557590	5420	5420	5420	5420	0
18	20240531	211100	28557590	5420	5420	5420	5420	0
19	20240531	211000	28557590	5420	5420	5420	5420	0
20	20240531	210900	28557590	5420	5420	5420	5420	0
21	20240531	210800	28557590	5420	5420	5420	5420	0
22	20240531	210700	28557590	5420	5420	5420	5420	0
23	20240531	210600	28557590	5420	5420	5420	5420	0
24	20240531	210500	28557590	5420	5420	5420	5420	0
25	20240531	210400	28557590	5420	5420	5420	5420	0
26	20240531	210300	28557590	5420	5420	5420	5420	0
27	20240531	210200	28557590	5420	5420	5420	5420	0
28	20240531	210100	28557590	5420	5420	5420	5420	0
29	20240531	210000	28557590	5420	5420	5420	5420	0
30	20240531	205900	28557590	5420	5420	5420	5420	0
31	20240531	205800	28557590	5420	5420	5420	5420	0
32	20240531	205700	28557590	5420	5420	5420	5420	22
33	20240531	205600	28557590	5420	5420	5420	5420	0
34	20240531	205500	28557590	5420	5420	5420	5420	0
35	20240531	205400	28557590	5420	5420	5420	5420	0
36	20240531	205300	28557590	5420	5420	5420	5420	0
37	20240531	205200	28557590	5420	5420	5420	5420	0
38	20240531	205100	28557590	5420	5420	5420	5420	0
39	20240531	205000	28557590	5420	5420	5420	5420	0
40	20240531	204900	28557590	5420	5420	5420	5420	0
41	20240531	204800	28557590	5420	5420	5420	5420	0
42	20240531	204700	28557590	5420	5420	5420	5420	0
43	20240531	204600	28557590	5420	5420	5420	5420	0
44	20240531	204500	28557590	5420	5420	5420	5420	0
45	20240531	204400	28557590	5420	5420	5420	5420	0
46	20240531	204300	28557590	5420	5420	5420	5420	0
47	20240531	204200	28557590	5420	5420	5420	5420	0
48	20240531	204100	28557590	5420	5420	5420	5420	0
49	20240531	204000	28557590	5420	5420	5420	5420	0
50	20240531	203900	28557590	5420	5420	5420	5420	0
51	20240531	203800	28557590	5420	5420	5420	5420	0
52	20240531	203700	28557590	5420	5420	5420	5420	0
53	20240531	203600	28557590	5420	5420	5420	5420	0
54	20240531	203500	28557590	5420	5420	5420	5420	0
55	20240531	203400	28557590	5420	5420	5420	5420	0
56	20240531	203300	28557590	5420	5420	5420	5420	0
57	20240531	203200	28557590	5420	5420	5420	5420	0
58	20240531	203100	28557590	5420	5420	5420	5420	0
59	20240531	203000	28557590	5420	5420	5420	5420	0
60	20240531	202900	28557590	5420	5420	5420	5420	0
61	20240531	202800	28557590	5420	5420	5420	5420	0
62	20240531	202700	28557590	5420	5420	5420	5420	22
63	20240531	202600	28557590	5420	5420	5420	5420	0
64	20240531	202500	28557590	5420	5420	5420	5420	0
65	20240531	202400	28557590	5420	5420	5420	5420	0
66	20240531	202300	28557590	5420	5420	5420	5420	0
67	20240531	202200	28557590	5420	5420	5420	5420	0
68	20240531	202100	28557590	5420	5420	5420	5420	0
69	20240531	202000	28557590	5420	5420	5420	5420	0
70	20240531	201900	28557590	5420	5420	5420	5420	0
71	20240531	201800	28557590	5420	5420	5420	5420	0
72	20240531	201700	28557590	5420	5420	5420	5420	0
73	20240531	201600	28557590	5420	5420	5420	5420	0
74	20240531	201500	28557590	5420	5420	5420	5420	0
75	20240531	201400	28557590	5420	5420	5420	5420	0
76	20240531	201300	28557590	5420	5420	5420	5420	0
77	20240531	201200	28557590	5420	5420	5420	5420	0
78	20240531	201100	28557590	5420	5420	5420	5420	0
79	20240531	201000	28557590	5420	5420	5420	5420	0
80	20240531	200900	28557590	5420	5420	5420	5420	0
81	20240531	200800	28557590	5420	5420	5420	5420	0
82	20240531	200700	28557590	5420	5420	5420	5420	0
83	20240531	200600	28557590	5420	5420	5420	5420	0
84	20240531	200500	28557590	5420	5420	5420	5420	0
85	20240531	200400	28557590	5420	5420	5420	5420	0
86	20240531	200300	28557590	5420	5420	5420	5420	0
87	20240531	200200	28557590	5420	5420	5420	5420	0
88	20240531	200100	28557590	5420	5420	5420	5420	0
89	20240531	200000	28557590	5420	5420	5420	5420	0
90	20240531	195900	28557590	5420	5420	5420	5420	0
91	20240531	195800	28557590	5420	5420	5420	5420	0
92	20240531	195700	28557590	5420	5420	5420	5420	22
93	20240531	195600	28557590	5420	5420	5420	5420	0
94	20240531	195500	28557590	5420	5420	5420	5420	0
95	20240531	195400	28557590	5420	5420	5420	5420	0
96	20240531	195300	28557590	5420	5420	5420	5420	0
97	20240531	195200	28557590	5420	5420	5420	5420	0
98	20240531	195100	28557590	5420	5420	5420	5420	0
99	20240531	195000	28557590	5420	5420	5420	5420	0
100	20240531	194900	28557590	5420	5420	5420	5420	0
101	20240531	194800	28557590	5420	5420	5420	5420	0
102	20240531	194700	28557590	5420	5420	5420	5420	0
103	20240531	194600	28557590	5420	5420	5420	5420	0
104	20240531	194500	28557590	5420	5420	5420	5420	0
105	20240531	194400	28557590	5420	5420	5420	5420	0
106	20240531	194300	28557590	5420	5420	5420	5420	0
107	20240531	194200	28557590	5420	5420	5420	5420	0
108	20240531	194100	28557590	5420	5420	5420	5420	0
109	20240531	194000	28557590	5420	5420	5420	5420	0
110	20240531	193900	28557590	5420	5420	5420	5420	0
111	20240531	193800	28557590	5420	5420	5420	5420	0
112	20240531	193700	28557590	5420	5420	5420	5420	0
113	20240531	193600	28557590	5420	5420	5420	5420	0
114	20240531	193500	28557590	5420	5420	5420	5420	0
115	20240531	193400	28557590	5420	5420	5420	5420	0
116	20240531	193300	28557590	5420	5420	5420	5420	0
117	20240531	193200	28557590	5420	5420	5420	5420	0
118	20240531	193100	28557590	5420	5420	5420	5420	0
119	20240531	193000	28557590	5420	5420	5420	5420	0
120	20240531	192900	28557590	5420	5420	5420	5420	0
121	20240531	192800	28557590	5420	5420	5420	5420	0
122	20240531	192700	28557590	5420	5420	5420	5420	22
123	20240531	192600	28557590	5420	5420	5420	5420	0
124	20240531	192500	28557590	5420	5420	5420	5420	0
125	20240531	192400	28557590	5420	5420	5420	5420	0
126	20240531	192300	28557590	5420	5420	5420	5420	0
127	20240531	192200	28557590	5420	5420	5420	5420	0
128	20240531	192100	28557590	5420	5420	5420	5420	0
129	20240531	192000	28557590	5420	5420	5420	5420	0
130	20240531	191900	28557590	5420	5420	5420	5420	0
131	20240531	191800	28557590	5420	5420	5420	5420	0
132	20240531	191700	28557590	5420	5420	5420	5420	0
133	20240531	191600	28557590	5420	5420	5420	5420	0
134	20240531	191500	28557590	5420	5420	5420	5420	0
135	20240531	191400	28557590	5420	5420	5420	5420	0
136	20240531	191300	28557590	5420	5420	5420	5420	0
137	20240531	191200	28557590	5420	5420	5420	5420	0
138	20240531	191100	28557590	5420	5420	5420	5420	0
139	20240531	191000	28557590	5420	5420	5420	5420	0
140	20240531	190900	28557590	5420	5420	5420	5420	0
141	20240531	190800	28557590	5420	5420	5420	5420	0
142	20240531	190700	28557590	5420	5420	5420	5420	0
143	20240531	190600	28557590	5420	5420	5420	5420	0
144	20240531	190500	28557590	5420	5420	5420	5420	0
145	20240531	190400	28557590	5420	5420	5420	5420	0
146	20240531	190300	28557590	5420	5420	5420	5420	0
147	20240531	190200	28557590	5420	5420	5420	5420	0
148	20240531	190100	28557590	5420	5420	5420	5420	0
149	20240531	190000	28557590	5420	5420	5420	5420	0
150	20240531	185900	28557590	5420	5420	5420	5420	0
151	20240531	185800	28557590	5420	5420	5420	5420	0
152	20240531	185700	28557590	5420	5420	5420	5420	22
153	20240531	185600	28557590	5420	5420	5420	5420	0
154	20240531	185500	28557590	5420	5420	5420	5420	0
155	20240531	185400	28557590	5420	5420	5420	5420	0
156	20240531	185300	28557590	5420	5420	5420	5420	0
157	20240531	185200	28557590	5420	5420	5420	5420	0
158	20240531	185100	28557590	5420	5420	5420	5420	0
159	20240531	185000	28557590	5420	5420	5420	5420	0
160	20240531	184900	28557590	5420	5420	5420	5420	0
161	20240531	184800	28557590	5420	5420	5420	5420	0
162	20240531	184700	28557590	5420	5420	5420	5420	0
163	20240531	184600	28557590	5420	5420	5420	5420	0
164	20240531	184500	28557590	5420	5420	5420	5420	0
165	20240531	184400	28557590	5420	5420	5420	5420	0
166	20240531	184300	28557590	5420	5420	5420	5420	0
167	20240531	184200	28557590	5420	5420	5420	5420	0
168	20240531	184100	28557590	5420	5420	5420	5420	0
169	20240531	184000	28557590	5420	5420	5420	5420	0
170	20240531	183900	28557590	5420	5420	5420	5420	0
171	20240531	183800	28557590	5420	5420	5420	5420	0
172	20240531	183700	28557590	5420	5420	5420	5420	0
173	20240531	183600	28557590	5420	5420	5420	5420	0
174	20240531	183500	28557590	5420	5420	5420	5420	0
175	20240531	183400	28557590	5420	5420	5420	5420	0
176	20240531	183300	28557590	5420	5420	5420	5420	0
177	20240531	183200	28557590	5420	5420	5420	5420	0
178	20240531	183100	28557590	5420	5420	5420	5420	0
179	20240531	183000	28557590	5420	5420	5420	5420	0
180	20240531	182900	28557590	5420	5420	5420	5420	0
181	20240531	182800	28557590	5420	5420	5420	5420	0
182	20240531	182700	28557590	5420	5420	5420	5420	22
183	20240531	182600	28557590	5420	5420	5420	5420	0
184	20240531	182500	28557590	5420	5420	5420	5420	0
185	20240531	182400	28557590	5420	5420	5420	5420	0
186	20240531	182300	28557590	5420	5420	5420	5420	0
187	20240531	182200	28557590	5420	5420	5420	5420	0
188	20240531	182100	28557590	5420	5420	5420	5420	0
189	20240531	182000	28557590	5420	5420	5420	5420	0
190	20240531	181900	28557590	5420	5420	5420	5420	0
191	20240531	181800	28557590	5420	5420	5420	5420	0
192	20240531	181700	28557590	5420	5420	5420	5420	0
193	20240531	181600	28557590	5420	5420	5420	5420	0
194	20240531	181500	28557590	5420	5420	5420	5420	0
195	20240531	181400	28557590	5420	5420	5420	5420	0
196	20240531	181300	28557590	5420	5420	5420	5420	0
197	20240531	181200	28557590	5420	5420	5420	5420	0
198	20240531	181100	28557590	5420	5420	5420	5420	0
199	20240531	181000	28557590	5420	5420	5420	5420	0
200	20240531	180900	28557590	5420	5420	5420	5420	0
201	20240531	180800	28557590	5420	5420	5420	5420	0
202	20240531	180700	28557590	5420	5420	5420	5420	0
203	20240531	180600	28557590	5420	5420	5420	5420	0
204	20240531	180500	28557590	5420	5420	5420	5420	0
205	20240531	180400	28557590	5420	5420	5420	5420	0
206	20240531	180300	28557590	5420	5420	5420	5420	0
207	20240531	180200	28557590	5420	5420	5420	5420	0
208	20240531	180100	28557590	5420	5420	5420	5420	0
209	20240531	180000	28557590	5420	5420	5420	5420	0
210	20240531	175900	28557590	5420	5420	5420	5420	0
211	20240531	175800	28557590	5420	5420	5420	5420	0
212	20240531	175700	28557590	5420	5420	5420	5420	22
213	20240531	175600	28557590	5420	5420	5420	5420	0
214	20240531	175500	28557590	5420	5420	5420	5420	0
215	20240531	175400	28557590	5420	5420	5420	5420	0
216	20240531	175300	28557590	5420	5420	5420	5420	0
217	20240531	175200	28557590	5420	5420	5420	5420	0
218	20240531	175100	28557590	5420	5420	5420	5420	0
219	20240531	175000	28557590	5420	5420	5420	5420	0
220	20240531	174900	28557590	5420	5420	5420	5420	0
221	20240531	174800	28557590	5420	5420	5420	5420	0
222	20240531	174700	28557590	5420	5420	5420	5420	0
223	20240531	174600	28557590	5420	5420	5420	5420	0
224	20240531	174500	28557590	5420	5420	5420	5420	0
225	20240531	174400	28557590	5420	5420	5420	5420	0
226	20240531	174300	28557590	5420	5420	5420	5420	0
227	20240531	174200	28557590	5420	5420	5420	5420	0
228	20240531	174100	28557590	5420	5420	5420	5420	0
229	20240531	174000	28557590	5420	5420	5420	5420	0
230	20240531	173900	28557590	5420	5420	5420	5420	0
231	20240531	173800	28557590	5420	5420	5420	5420	0
232	20240531	173700	28557590	5420	5420	5420	5420	0
233	20240531	173600	28557590	5420	5420	5420	5420	0
234	20240531	173500	28557590	5420	5420	5420	5420	0
235	20240531	173400	28557590	5420	5420	5420	5420	0
236	20240531	173300	28557590	5420	5420	5420	5420	0
237	20240531	173200	28557590	5420	5420	5420	5420	0
238	20240531	173100	28557590	5420	5420	5420	5420	0
239	20240531	173000	28557590	5420	5420	5420	5420	0
240	20240531	172900	28557590	5420	5420	5420	5420	0
241	20240531	172800	28557590	5420	5420	5420	5420	0
242	20240531	172700	28557590	5420	5420	5420	5420	22
243	20240531	172600	28557590	5420	5420	5420	5420	0
244	20240531	172500	28557590	5420	5420	5420	5420	0
245	20240531	172400	28557590	5420	5420	5420	5420	0
246	20240531	172300	28557590	5420	5420	5420	5420	0
247	20240531	172200	28557590	5420	5420	5420	5420	0
248	20240531	172100	28557590	5420	5420	5420	5420	0
249	20240531	172000	28557590	5420	5420	5420	5420	0
250	20240531	171900	28557590	5420	5420	5420	5420	0
251	20240531	171800	28557590	5420	5420	5420	5420	0
252	20240531	171700	28557590	5420	5420	5420	5420	0
253	20240531	171600	28557590	5420	5420	5420	5420	0
254	20240531	171500	28557590	5420	5420	5420	5420	0
255	20240531	171400	28557590	5420	5420	5420	5420	0
256	20240531	171300	28557590	5420	5420	5420	5420	0
257	20240531	171200	28557590	5420	5420	5420	5420	0
258	20240531	171100	28557590	5420	5420	5420	5420	0
259	20240531	171000	28557590	5420	5420	5420	5420	0
260	20240531	170900	28557590	5420	5420	5420	5420	0
261	20240531	170800	28557590	5420	5420	5420	5420	0
262	20240531	170700	28557590	5420	5420	5420	5420	0
263	20240531	170600	28557590	5420	5420	5420	5420	0
264	20240531	170500	28557590	5420	5420	5420	5420	0
265	20240531	170400	28557590	5420	5420	5420	5420	0
266	20240531	170300	28557590	5420	5420	5420	5420	0
267	20240531	170200	28557590	5420	5420	5420	5420	0
268	20240531	170100	28557590	5420	5420	5420	5420	0
269	20240531	170000	28557590	5420	5420	5420	5420	0
270	20240531	165900	28557590	5420	5420	5420	5420	0
271	20240531	165800	28557590	5420	5420	5420	5420	0
272	20240531	165700	28557590	5420	5420	5420	5420	22
273	20240531	165600	28557590	5420	5420	5420	5420	0
274	20240531	165500	28557590	5420	5420	5420	5420	0
275	20240531	165400	28557590	5420	5420	5420	5420	0
276	20240531	165300	28557590	5420	5420	5420	5420	0
277	20240531	165200	28557590	5420	5420	5420	5420	0
278	20240531	165100	28557590	5420	5420	5420	5420	0
279	20240531	165000	28557590	5420	5420	5420	5420	0
280	20240531	164900	28557590	5420	5420	5420	5420	0
281	20240531	164800	28557590	5420	5420	5420	5420	0
282	20240531	164700	28557590	5420	5420	5420	5420	0
283	20240531	164600	28557590	5420	5420	5420	5420	0
284	20240531	164500	28557590	5420	5420	5420	5420	0
285	20240531	164400	28557590	5420	5420	5420	5420	0
286	20240531	164300	28557590	5420	5420	5420	5420	0
287	20240531	164200	28557590	5420	5420	5420	5420	0
288	20240531	164100	28557590	5420	5420	5420	5420	0
289	20240531	164000	28557590	5420	5420	5420	5420	0
290	20240531	163900	28557590	5420	5420	5420	5420	0
291	20240531	163800	28557590	5420	5420	5420	5420	0
292	20240531	163700	28557590	5420	5420	5420	5420	0
293	20240531	163600	28557590	5420	5420	5420	5420	0
294	20240531	163500	28557590	5420	5420	5420	5420	0
295	20240531	163400	28557590	5420	5420	5420	5420	0
296	20240531	163300	28557590	5420	5420	5420	5420	0
297	20240531	163200	28557590	5420	5420	5420	5420	0
298	20240531	163100	28557590	5420	5420	5420	5420	0
299	20240531	163000	28557590	5420	5420	5420	5420	0
300	20240531	162900	28557590	5420	5420	5420	5420	0
301	20240531	162800	28557590	5420	5420	5420	5420	0
302	20240531	162700	28557590	5420	5420	5420	5420	22
303	20240531	162600	28557590	5420	5420	5420	5420	0
304	20240531	162500	28557590	5420	5420	5420	5420	0
305	20240531	162400	28557590	5420	5420	5420	5420	0
306	20240531	162300	28557590	5420	5420	5420	5420	0
307	20240531	162200	28557590	5420	5420	5420	5420	0
308	20240531	162100	28557590	5420	5420	5420	5420	0
309	20240531	162000	28557590	5420	5420	5420	5420	0
310	20240531	161900	28557590	5420	5420	5420	5420	0
311	20240531	161800	28557590	5420	5420	5420	5420	0
312	20240531	161700	28557590	5420	5420	5420	5420	0
313	20240531	161600	28557590	5420	5420	5420	5420	0
314	20240531	161500	28557590	5420	5420	5420	5420	0
315	20240531	161400	28557590	5420	5420	5420	5420	0
316	20240531	161300	28557590	5420	5420	5420	5420	0
317	20240531	161200	28557590	5420	5420	5420	5420	0
318	20240531	161100	28557590	5420	5420	5420	5420	0
319	20240531	161000	28557590	5420	5420	5420	5420	0
320	20240531	160900	28557590	5420	5420	5420	5420	0
321	20240531	160800	28557590	5420	5420	5420	5420	0
322	20240531	160700	28557590	5420	5420	5420	5420	0
323	20240531	160600	28557590	5420	5420	5420	5420	0
324	20240531	160500	28557590	5420	5420	5420	5420	0
325	20240531	160400	28557590	5420	5420	5420	5420	0
326	20240531	160300	28557590	5420	5420	5420	5420	0
327	20240531	160200	28557590	5420	5420	5420	5420	0
328	20240531	160100	28557590	5420	5420	5420	5420	0
329	20240531	160000	28557590	5420	5420	5420	5420	0
330	20240531	155900	28557590	5420	5420	5420	5420	0
331	20240531	155800	28557590	5420	5420	5420	5420	0
332	20240531	155700	28557590	5420	5420	5420	5420	22
333	20240531	155600	28557590	5420	5420	5420	5420	0
334	20240531	155500	28557590	5420	5420	5420	5420	0
335	20240531	155400	28557590	5420	5420	5420	5420	0
336	20240531	155300	28557590	5420	5420	5420	5420	0
337	20240531	155200	28557590	5420	5420	5420	5420	0
338	20240531	155100	28557590	5420	5420	5420	5420	0
339	20240531	155000	28557590	5420	5420	5420	5420	0
340	20240531	154900	28557590	5420	5420	5420	5420	0
341	20240531	154800	28557590	5420	5420	5420	5420	0
342	20240531	154700	28557590	5420	5420	5420	5420	0
343	20240531	154600	28557590	5420	5420	5420	5420	0
344	20240531	154500	28557590	5420	5420	5420	5420	0
345	20240531	154400	28557590	5420	5420	5420	5420	0
346	20240531	154300	28557590	5420	5420	5420	5420	0
347	20240531	154200	28557590	5420	5420	5420	5420	0
348	20240531	154100	28557590	5420	5420	5420	5420	0
349	20240531	154000	28557590	5420	5420	5420	5420	0
350	20240531	153900	28557590	5420	5420	5420	5420	0
351	20240531	153800	28557590	5420	5420	5420	5420	0
352	20240531	153700	28557590	5420	5420	5420	5420	0
353	20240531	153600	28557590	5420	5420	5420	5420	0
354	20240531	153500	28557590	5420	5420	5420	5420	0
355	20240531	153400	28557590	5420	5420	5420	5420	0
356	20240531	153300	28557590	5420	5420	5420	5420	0
357	20240531	153200	28557590	5420	5420	5420	5420	0
358	20240531	153100	28557590	5420	5420	5420	5420	0
359	20240531	153000	28557590	5420	5420	5420	5420	22
360	20240531	152900	28438350	5380	5380	5380	5380	0
361	20240531	152800	28438350	5380	5380	5380	5380	0
362	20240531	152700	28438350	5380	5380	5380	5380	0
363	20240531	152600	28438350	5380	5380	5380	5380	0
364	20240531	152500	28438350	5380	5380	5380	5380	0
365	20240531	152400	28438350	5380	5380	5380	5380	0
366	20240531	152300	28438350	5380	5380	5380	5380	0
367	20240531	152200	28438350	5380	5380	5380	5380	0
368	20240531	152100	28438350	5380	5380	5380	5380	0
369	20240531	152000	28438350	5380	5380	5380	5380	0
370	20240531	151900	28438350	5380	5380	5380	5380	0
371	20240531	151800	28438350	5380	5380	5380	5380	0
372	20240531	151700	28438350	5380	5380	5380	5380	0
373	20240531	151600	28438350	5380	5380	5380	5380	66
374	20240531	151500	28083270	5420	5420	5420	5420	0
375	20240531	151400	28083270	5420	5420	5420	5420	47
376	20240531	151300	27828530	5390	5390	5390	5390	0
377	20240531	151200	27828530	5390	5390	5390	5390	0
378	20240531	151100	27828530	5390	5390	5390	5390	0
379	20240531	151000	27828530	5390	5390	5390	5390	0
380	20240531	150900	27828530	5390	5390	5390	5390	37
381	20240531	150800	27629100	5390	5390	5390	5390	0
382	20240531	150700	27629100	5390	5390	5390	5390	0
383	20240531	150600	27629100	5390	5390	5390	5390	0
384	20240531	150500	27629100	5390	5390	5390	5390	0
385	20240531	150400	27629100	5390	5390	5390	5390	0
386	20240531	150300	27629100	5390	5390	5390	5390	0
387	20240531	150200	27629100	5390	5390	5390	5390	0
388	20240531	150100	27629100	5390	5390	5390	5390	0
389	20240531	150000	27629100	5390	5390	5390	5390	0
390	20240531	145900	27629100	5390	5390	5390	5390	0
391	20240531	145800	27629100	5390	5390	5390	5390	2
392	20240531	145700	27618320	5380	5380	5380	5380	0
393	20240531	145600	27618320	5380	5380	5380	5380	0
394	20240531	145500	27618320	5380	5380	5380	5380	0
395	20240531	145400	27618320	5380	5380	5380	5380	0
396	20240531	145300	27618320	5380	5380	5380	5380	0
397	20240531	145200	27618320	5380	5380	5380	5380	0
398	20240531	145100	27618320	5380	5380	5380	5380	0
399	20240531	145000	27618320	5380	5380	5380	5380	0
400	20240531	144900	27618320	5380	5380	5380	5380	0
401	20240531	144800	27618320	5380	5380	5380	5380	0
402	20240531	144700	27618320	5380	5380	5380	5380	0
403	20240531	144600	27618320	5380	5380	5380	5380	0
404	20240531	144500	27618320	5380	5380	5380	5380	0
405	20240531	144400	27618320	5380	5380	5380	5380	0
406	20240531	144300	27618320	5380	5420	5420	5380	1400
407	20240531	144200	20067610	5420	5420	5420	5420	0
408	20240531	144100	20067610	5420	5420	5420	5420	0
409	20240531	144000	20067610	5420	5420	5420	5420	0
410	20240531	143900	20067610	5420	5420	5420	5420	0
411	20240531	143800	20067610	5420	5420	5420	5420	0
412	20240531	143700	20067610	5420	5420	5420	5420	0
413	20240531	143600	20067610	5420	5420	5420	5420	10
414	20240531	143500	20013410	5420	5420	5420	5420	0
415	20240531	143400	20013410	5420	5420	5420	5420	30
416	20240531	143300	19850810	5430	5430	5430	5430	0
417	20240531	143200	19850810	5430	5430	5430	5430	0
418	20240531	143100	19850810	5430	5430	5430	5430	2
419	20240531	143000	19839950	5430	5430	5430	5430	20
420	20240531	142900	19731350	5430	5430	5430	5430	0
421	20240531	142800	19731350	5430	5430	5430	5430	12
422	20240531	142700	19666190	5430	5430	5430	5430	0
423	20240531	142600	19666190	5430	5430	5430	5430	0
424	20240531	142500	19666190	5430	5430	5430	5430	0
425	20240531	142400	19666190	5430	5430	5430	5430	0
426	20240531	142300	19666190	5430	5430	5430	5430	0
427	20240531	142200	19666190	5430	5430	5430	5430	0
428	20240531	142100	19666190	5430	5430	5430	5430	0
429	20240531	142000	19666190	5430	5430	5430	5430	0
430	20240531	141900	19666190	5430	5430	5430	5430	0
431	20240531	141800	19666190	5430	5430	5430	5430	0
432	20240531	141700	19666190	5430	5430	5430	5430	0
433	20240531	141600	19666190	5430	5430	5430	5430	0
434	20240531	141500	19666190	5430	5430	5430	5430	0
435	20240531	141400	19666190	5430	5430	5430	5430	0
436	20240531	141300	19666190	5430	5430	5430	5430	0
437	20240531	141200	19666190	5430	5430	5430	5430	0
438	20240531	141100	19666190	5430	5430	5430	5430	1
439	20240531	141000	19660760	5430	5430	5430	5430	0
440	20240531	140900	19660760	5430	5430	5430	5430	0
441	20240531	140800	19660760	5430	5430	5430	5430	5
442	20240531	140700	19633610	5430	5430	5430	5430	10
443	20240531	140600	19579310	5420	5420	5420	5420	0
444	20240531	140500	19579310	5420	5420	5420	5420	0
445	20240531	140400	19579310	5420	5420	5420	5420	0
446	20240531	140300	19579310	5420	5420	5420	5420	0
447	20240531	140200	19579310	5420	5420	5420	5420	0
448	20240531	140100	19579310	5420	5420	5420	5420	0
449	20240531	140000	19579310	5420	5420	5420	5420	0
450	20240531	135900	19579310	5420	5420	5420	5420	0
451	20240531	135800	19579310	5420	5420	5420	5420	0
452	20240531	135700	19579310	5420	5420	5420	5420	0
453	20240531	135600	19579310	5420	5420	5420	5420	0
454	20240531	135500	19579310	5420	5420	5420	5420	75
455	20240531	135400	19172810	5440	5440	5440	5440	1
456	20240531	135300	19167370	5420	5420	5420	5420	0
457	20240531	135200	19167370	5420	5420	5420	5420	0
458	20240531	135100	19167370	5420	5420	5420	5420	0
459	20240531	135000	19167370	5420	5420	5420	5420	0
460	20240531	134900	19167370	5420	5420	5420	5420	0
461	20240531	134800	19167370	5420	5420	5420	5420	0
462	20240531	134700	19167370	5420	5420	5420	5420	0
463	20240531	134600	19167370	5420	5420	5420	5420	0
464	20240531	134500	19167370	5420	5420	5420	5420	87
465	20240531	134400	18695830	5420	5420	5420	5420	0
466	20240531	134300	18695830	5420	5420	5420	5420	0
467	20240531	134200	18695830	5420	5420	5420	5420	0
468	20240531	134100	18695830	5420	5420	5420	5420	0
469	20240531	134000	18695830	5420	5420	5420	5420	0
470	20240531	133900	18695830	5420	5420	5420	5420	0
471	20240531	133800	18695830	5420	5420	5420	5420	0
472	20240531	133700	18695830	5420	5420	5420	5420	0
473	20240531	133600	18695830	5420	5420	5420	5420	0
474	20240531	133500	18695830	5420	5420	5420	5420	30
475	20240531	133400	18533230	5430	5430	5430	5430	0
476	20240531	133300	18533230	5430	5430	5430	5430	0
477	20240531	133200	18533230	5430	5440	5440	5430	67
478	20240531	133100	18168820	5430	5430	5430	5430	0
479	20240531	133000	18168820	5430	5430	5430	5430	0
480	20240531	132900	18168820	5430	5430	5430	5430	0
481	20240531	132800	18168820	5430	5430	5430	5430	0
482	20240531	132700	18168820	5430	5430	5430	5430	0
483	20240531	132600	18168820	5430	5430	5430	5430	0
484	20240531	132500	18168820	5430	5430	5430	5430	0
485	20240531	132400	18168820	5430	5430	5430	5430	0
486	20240531	132300	18168820	5430	5430	5430	5430	0
487	20240531	132200	18168820	5430	5430	5430	5430	0
488	20240531	132100	18168820	5430	5430	5430	5430	0
489	20240531	132000	18168820	5430	5430	5430	5430	0
490	20240531	131900	18168820	5430	5430	5430	5430	0
491	20240531	131800	18168820	5430	5430	5430	5430	0
492	20240531	131700	18168820	5430	5430	5430	5430	0
493	20240531	131600	18168820	5430	5430	5430	5430	50
494	20240531	131500	17897320	5430	5430	5430	5430	0
495	20240531	131400	17897320	5430	5430	5430	5430	0
496	20240531	131300	17897320	5430	5430	5430	5430	0
497	20240531	131200	17897320	5430	5430	5430	5430	0
498	20240531	131100	17897320	5430	5430	5430	5430	0
499	20240531	131000	17897320	5430	5430	5430	5430	0
500	20240531	130900	17897320	5430	5430	5430	5430	0
501	20240531	130800	17897320	5430	5430	5430	5430	50
502	20240531	130700	17625820	5430	5430	5430	5430	0
503	20240531	130600	17625820	5430	5430	5430	5430	0
504	20240531	130500	17625820	5430	5430	5430	5430	0
505	20240531	130400	17625820	5430	5430	5430	5430	0
506	20240531	130300	17625820	5430	5430	5430	5430	0
507	20240531	130200	17625820	5430	5430	5430	5430	0
508	20240531	130100	17625820	5430	5430	5430	5430	0
509	20240531	130000	17625820	5430	5430	5430	5430	0
510	20240531	125900	17625820	5430	5430	5430	5430	1
511	20240531	125800	17620390	5430	5430	5430	5430	0
512	20240531	125700	17620390	5430	5430	5430	5430	0
513	20240531	125600	17620390	5430	5430	5430	5430	0
514	20240531	125500	17620390	5430	5430	5430	5430	0
515	20240531	125400	17620390	5430	5430	5430	5430	0
516	20240531	125300	17620390	5430	5430	5430	5430	0
517	20240531	125200	17620390	5430	5430	5430	5430	0
518	20240531	125100	17620390	5430	5430	5430	5430	0
519	20240531	125000	17620390	5430	5430	5430	5430	0
520	20240531	124900	17620390	5430	5430	5430	5430	0
521	20240531	124800	17620390	5430	5430	5430	5430	0
522	20240531	124700	17620390	5430	5430	5430	5430	0
523	20240531	124600	17620390	5430	5430	5430	5430	0
524	20240531	124500	17620390	5430	5430	5430	5430	0
525	20240531	124400	17620390	5430	5430	5430	5430	0
526	20240531	124300	17620390	5430	5430	5430	5430	1
527	20240531	124200	17614960	5430	5430	5430	5430	0
528	20240531	124100	17614960	5430	5430	5430	5430	0
529	20240531	124000	17614960	5430	5430	5430	5430	0
530	20240531	123900	17614960	5430	5430	5430	5430	0
531	20240531	123800	17614960	5430	5430	5430	5430	0
532	20240531	123700	17614960	5430	5430	5430	5430	0
533	20240531	123600	17614960	5430	5430	5430	5430	0
534	20240531	123500	17614960	5430	5430	5430	5430	0
535	20240531	123400	17614960	5430	5430	5430	5430	2
536	20240531	123300	17604100	5430	5430	5430	5430	0
537	20240531	123200	17604100	5430	5430	5430	5430	0
538	20240531	123100	17604100	5430	5430	5430	5430	0
539	20240531	123000	17604100	5430	5430	5430	5430	0
540	20240531	122900	17604100	5430	5430	5430	5430	0
541	20240531	122800	17604100	5430	5430	5430	5430	0
542	20240531	122700	17604100	5430	5430	5430	5430	0
543	20240531	122600	17604100	5430	5430	5430	5430	3
544	20240531	122500	17587810	5420	5420	5420	5420	0
545	20240531	122400	17587810	5420	5420	5420	5420	0
546	20240531	122300	17587810	5420	5420	5420	5420	0
547	20240531	122200	17587810	5420	5420	5420	5420	0
548	20240531	122100	17587810	5420	5420	5420	5420	0
549	20240531	122000	17587810	5420	5420	5420	5420	0
550	20240531	121900	17587810	5420	5420	5420	5420	0
551	20240531	121800	17587810	5420	5420	5420	5420	0
552	20240531	121700	17587810	5420	5420	5420	5420	0
553	20240531	121600	17587810	5420	5420	5420	5420	0
554	20240531	121500	17587810	5420	5420	5420	5420	0
555	20240531	121400	17587810	5420	5420	5420	5420	0
556	20240531	121300	17587810	5420	5420	5420	5420	0
557	20240531	121200	17587810	5420	5420	5420	5420	0
558	20240531	121100	17587810	5420	5420	5420	5420	0
559	20240531	121000	17587810	5420	5420	5420	5420	0
560	20240531	120900	17587810	5420	5420	5420	5420	0
561	20240531	120800	17587810	5420	5420	5420	5420	0
562	20240531	120700	17587810	5420	5420	5420	5420	0
563	20240531	120600	17587810	5420	5420	5420	5420	0
564	20240531	120500	17587810	5420	5420	5420	5420	0
565	20240531	120400	17587810	5420	5420	5420	5420	0
566	20240531	120300	17587810	5420	5420	5420	5420	0
567	20240531	120200	17587810	5420	5420	5420	5420	0
568	20240531	120100	17587810	5420	5420	5420	5420	0
569	20240531	120000	17587810	5420	5420	5420	5420	0
570	20240531	115900	17587810	5420	5420	5420	5420	0
571	20240531	115800	17587810	5420	5420	5420	5420	0
572	20240531	115700	17587810	5420	5420	5420	5420	0
573	20240531	115600	17587810	5420	5420	5420	5420	0
574	20240531	115500	17587810	5420	5420	5420	5420	0
575	20240531	115400	17587810	5420	5420	5420	5420	0
576	20240531	115300	17587810	5420	5420	5420	5420	0
577	20240531	115200	17587810	5420	5420	5420	5420	0
578	20240531	115100	17587810	5420	5420	5420	5420	0
579	20240531	115000	17587810	5420	5420	5420	5420	0
580	20240531	114900	17587810	5420	5420	5420	5420	0
581	20240531	114800	17587810	5420	5420	5420	5420	0
582	20240531	114700	17587810	5420	5420	5420	5420	0
583	20240531	114600	17587810	5420	5420	5420	5420	10
584	20240531	114500	17533610	5420	5420	5420	5420	0
585	20240531	114400	17533610	5420	5420	5420	5420	0
586	20240531	114300	17533610	5420	5420	5420	5420	0
587	20240531	114200	17533610	5420	5420	5420	5420	0
588	20240531	114100	17533610	5420	5420	5420	5420	0
589	20240531	114000	17533610	5420	5420	5420	5420	0
590	20240531	113900	17533610	5420	5420	5420	5420	0
591	20240531	113800	17533610	5420	5420	5420	5420	0
592	20240531	113700	17533610	5420	5420	5420	5420	0
593	20240531	113600	17533610	5420	5420	5420	5420	0
594	20240531	113500	17533610	5420	5420	5420	5420	0
595	20240531	113400	17533610	5420	5420	5420	5420	0
596	20240531	113300	17533610	5420	5420	5420	5420	0
597	20240531	113200	17533610	5420	5420	5420	5420	0
598	20240531	113100	17533610	5420	5420	5420	5420	0
599	20240531	113000	17533610	5420	5420	5420	5420	0
600	20240531	112900	17533610	5420	5420	5420	5420	0
601	20240531	112800	17533610	5420	5420	5420	5420	0
602	20240531	112700	17533610	5420	5420	5420	5420	0
603	20240531	112600	17533610	5420	5420	5420	5420	0
604	20240531	112500	17533610	5420	5420	5420	5420	0
605	20240531	112400	17533610	5420	5420	5420	5420	0
606	20240531	112300	17533610	5420	5420	5420	5420	0
607	20240531	112200	17533610	5420	5420	5420	5420	0
608	20240531	112100	17533610	5420	5420	5420	5420	0
609	20240531	112000	17533610	5420	5420	5420	5420	0
610	20240531	111900	17533610	5420	5420	5420	5420	0
611	20240531	111800	17533610	5420	5420	5420	5420	0
612	20240531	111700	17533610	5420	5420	5420	5420	0
613	20240531	111600	17533610	5420	5420	5420	5420	8
614	20240531	111500	17490250	5420	5420	5420	5420	18
615	20240531	111400	17392690	5420	5420	5420	5420	176
616	20240531	111300	16438770	5410	5410	5410	5410	20
617	20240531	111200	16330570	5410	5410	5410	5410	0
618	20240531	111100	16330570	5410	5410	5410	5410	0
619	20240531	111000	16330570	5410	5430	5430	5410	208
620	20240531	110900	15204530	5430	5430	5430	5430	0
621	20240531	110800	15204530	5430	5430	5430	5430	0
622	20240531	110700	15204530	5430	5430	5430	5430	0
623	20240531	110600	15204530	5430	5430	5430	5430	497
624	20240531	110500	12505820	5440	5450	5450	5440	6
625	20240531	110400	12473150	5430	5430	5430	5430	0
626	20240531	110300	12473150	5430	5430	5430	5430	0
627	20240531	110200	12473150	5430	5430	5430	5430	0
628	20240531	110100	12473150	5430	5430	5430	5430	0
629	20240531	110000	12473150	5430	5430	5430	5430	0
630	20240531	105900	12473150	5430	5430	5430	5430	0
631	20240531	105800	12473150	5430	5430	5430	5430	0
632	20240531	105700	12473150	5430	5430	5430	5430	0
633	20240531	105600	12473150	5430	5430	5430	5430	0
634	20240531	105500	12473150	5430	5430	5430	5430	0
635	20240531	105400	12473150	5430	5430	5430	5430	0
636	20240531	105300	12473150	5430	5430	5430	5430	0
637	20240531	105200	12473150	5430	5430	5430	5430	0
638	20240531	105100	12473150	5430	5430	5430	5430	0
639	20240531	105000	12473150	5430	5430	5430	5430	0
640	20240531	104900	12473150	5430	5430	5430	5430	0
641	20240531	104800	12473150	5430	5430	5430	5430	0
642	20240531	104700	12473150	5430	5430	5430	5430	0
643	20240531	104600	12473150	5430	5430	5430	5430	0
644	20240531	104500	12473150	5430	5430	5430	5430	0
645	20240531	104400	12473150	5430	5430	5430	5430	0
646	20240531	104300	12473150	5430	5430	5430	5430	0
647	20240531	104200	12473150	5430	5430	5430	5430	0
648	20240531	104100	12473150	5430	5430	5430	5430	0
649	20240531	104000	12473150	5430	5430	5430	5430	0
650	20240531	103900	12473150	5430	5430	5430	5430	0
651	20240531	103800	12473150	5430	5430	5430	5430	0
652	20240531	103700	12473150	5430	5430	5430	5430	0
653	20240531	103600	12473150	5430	5430	5430	5430	0
654	20240531	103500	12473150	5430	5430	5430	5430	0
655	20240531	103400	12473150	5430	5430	5430	5430	0
656	20240531	103300	12473150	5430	5430	5430	5430	0
657	20240531	103200	12473150	5430	5430	5430	5430	0
658	20240531	103100	12473150	5430	5430	5430	5430	0
659	20240531	103000	12473150	5430	5430	5430	5430	0
660	20240531	102900	12473150	5430	5430	5430	5430	0
661	20240531	102800	12473150	5430	5430	5430	5430	0
662	20240531	102700	12473150	5430	5430	5430	5430	0
663	20240531	102600	12473150	5430	5430	5430	5430	0
664	20240531	102500	12473150	5430	5430	5430	5430	0
665	20240531	102400	12473150	5430	5430	5430	5430	0
666	20240531	102300	12473150	5430	5430	5430	5430	0
667	20240531	102200	12473150	5430	5430	5430	5430	0
668	20240531	102100	12473150	5430	5430	5430	5430	0
669	20240531	102000	12473150	5430	5440	5440	5430	49
670	20240531	101900	12207040	5430	5430	5430	5430	0
671	20240531	101800	12207040	5430	5430	5430	5430	0
672	20240531	101700	12207040	5430	5430	5430	5430	0
673	20240531	101600	12207040	5430	5430	5430	5430	0
674	20240531	101500	12207040	5430	5430	5430	5430	0
675	20240531	101400	12207040	5430	5430	5430	5430	0
676	20240531	101300	12207040	5430	5430	5430	5430	0
677	20240531	101200	12207040	5430	5430	5430	5430	0
678	20240531	101100	12207040	5430	5430	5430	5430	0
679	20240531	101000	12207040	5430	5430	5430	5430	0
680	20240531	100900	12207040	5430	5430	5430	5430	0
681	20240531	100800	12207040	5430	5430	5430	5430	0
682	20240531	100700	12207040	5430	5430	5430	5430	0
683	20240531	100600	12207040	5430	5480	5480	5430	2000
684	20240531	100500	1300290	5500	5500	5500	5500	0
685	20240531	100400	1300290	5500	5500	5500	5500	0
686	20240531	100300	1300290	5500	5500	5500	5500	1
687	20240531	100200	1294790	5500	5500	5500	5500	0
688	20240531	100100	1294790	5500	5500	5500	5500	0
689	20240531	100000	1294790	5500	5500	5500	5500	0
690	20240531	095900	1294790	5500	5500	5500	5500	1
691	20240531	095800	1289290	5500	5500	5500	5500	0
692	20240531	095700	1289290	5500	5500	5500	5500	0
693	20240531	095600	1289290	5500	5500	5500	5500	1
694	20240531	095500	1283790	5500	5500	5500	5500	4
695	20240531	095400	1261790	5500	5500	5500	5500	0
696	20240531	095300	1261790	5500	5500	5500	5500	0
697	20240531	095200	1261790	5500	5500	5500	5500	0
698	20240531	095100	1261790	5500	5500	5500	5500	0
699	20240531	095000	1261790	5500	5500	5500	5500	0
700	20240531	094900	1261790	5500	5500	5500	5500	1
701	20240531	094800	1256290	5490	5490	5490	5490	0
702	20240531	094700	1256290	5490	5490	5490	5490	0
703	20240531	094600	1256290	5490	5490	5490	5490	0
704	20240531	094500	1256290	5490	5490	5490	5490	0
705	20240531	094400	1256290	5490	5490	5490	5490	0
706	20240531	094300	1256290	5490	5490	5490	5490	0
707	20240531	094200	1256290	5490	5490	5490	5490	28
708	20240531	094100	1102570	5500	5500	5500	5500	0
709	20240531	094000	1102570	5500	5500	5500	5500	0
710	20240531	093900	1102570	5500	5500	5500	5500	0
711	20240531	093800	1102570	5500	5500	5500	5500	1
712	20240531	093700	1097070	5470	5470	5470	5470	0
713	20240531	093600	1097070	5470	5470	5470	5470	0
714	20240531	093500	1097070	5470	5470	5470	5470	0
715	20240531	093400	1097070	5470	5470	5470	5470	0
716	20240531	093300	1097070	5470	5470	5470	5470	12
717	20240531	093200	1031430	5470	5470	5470	5470	9
718	20240531	093100	982200	5470	5470	5470	5460	37
719	20240531	093000	779820	5470	5470	5470	5470	0
720	20240531	092900	779820	5470	5470	5470	5470	0
721	20240531	092800	779820	5470	5470	5470	5470	0
722	20240531	092700	779820	5470	5470	5470	5470	0
723	20240531	092600	779820	5470	5470	5470	5470	2
724	20240531	092500	768880	5430	5430	5430	5430	0
725	20240531	092400	768880	5430	5430	5430	5430	0
726	20240531	092300	768880	5430	5430	5430	5430	0
727	20240531	092200	768880	5430	5430	5430	5430	0
728	20240531	092100	768880	5430	5430	5430	5430	0
729	20240531	092000	768880	5430	5430	5430	5430	0
730	20240531	091900	768880	5430	5430	5430	5430	0
731	20240531	091800	768880	5430	5430	5430	5430	0
732	20240531	091700	768880	5430	5430	5430	5430	0
733	20240531	091600	768880	5430	5430	5430	5430	0
734	20240531	091500	768880	5430	5430	5430	5430	0
735	20240531	091400	768880	5430	5430	5430	5430	0
736	20240531	091300	768880	5430	5430	5430	5430	0
737	20240531	091200	768880	5430	5430	5430	5430	0
738	20240531	091100	768880	5430	5430	5430	5430	0
739	20240531	091000	768880	5430	5430	5430	5430	0
740	20240531	090900	768880	5430	5430	5430	5430	0
741	20240531	090800	768880	5430	5430	5430	5430	0
742	20240531	090700	768880	5430	5430	5430	5430	6
743	20240531	090600	736300	5450	5450	5450	5450	34
744	20240531	090500	551000	5510	5510	5510	5510	0
745	20240531	090400	551000	5510	5510	5510	5510	0
746	20240531	090300	551000	5510	5510	5510	5510	0
747	20240531	090200	551000	5510	5510	5510	5510	0
748	20240531	090100	551000	5510	5510	5510	5510	0
749	20240531	090000	551000	5510	5510	5510	5510	100