KissMeData/134060/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202300	22378930	4980	4980	4980	4980	20
3	20240531	202200	22378930	4980	4980	4980	4980	0
4	20240531	202100	22378930	4980	4980	4980	4980	0
5	20240531	202000	22378930	4980	4980	4980	4980	0
6	20240531	201900	22378930	4980	4980	4980	4980	0
7	20240531	201800	22378930	4980	4980	4980	4980	0
8	20240531	201700	22378930	4980	4980	4980	4980	0
9	20240531	201600	22378930	4980	4980	4980	4980	0
10	20240531	201500	22378930	4980	4980	4980	4980	0
11	20240531	201400	22378930	4980	4980	4980	4980	0
12	20240531	201300	22378930	4980	4980	4980	4980	0
13	20240531	201200	22378930	4980	4980	4980	4980	0
14	20240531	201100	22378930	4980	4980	4980	4980	0
15	20240531	201000	22378930	4980	4980	4980	4980	0
16	20240531	200900	22378930	4980	4980	4980	4980	0
17	20240531	200800	22378930	4980	4980	4980	4980	0
18	20240531	200700	22378930	4980	4980	4980	4980	0
19	20240531	200600	22378930	4980	4980	4980	4980	0
20	20240531	200500	22378930	4980	4980	4980	4980	0
21	20240531	200400	22378930	4980	4980	4980	4980	0
22	20240531	200300	22378930	4980	4980	4980	4980	0
23	20240531	200200	22378930	4980	4980	4980	4980	0
24	20240531	200100	22378930	4980	4980	4980	4980	0
25	20240531	200000	22378930	4980	4980	4980	4980	0
26	20240531	195900	22378930	4980	4980	4980	4980	0
27	20240531	195800	22378930	4980	4980	4980	4980	0
28	20240531	195700	22378930	4980	4980	4980	4980	0
29	20240531	195600	22378930	4980	4980	4980	4980	0
30	20240531	195500	22378930	4980	4980	4980	4980	0
31	20240531	195400	22378930	4980	4980	4980	4980	0
32	20240531	195300	22378930	4980	4980	4980	4980	20
33	20240531	195200	22378930	4980	4980	4980	4980	0
34	20240531	195100	22378930	4980	4980	4980	4980	0
35	20240531	195000	22378930	4980	4980	4980	4980	0
36	20240531	194900	22378930	4980	4980	4980	4980	0
37	20240531	194800	22378930	4980	4980	4980	4980	0
38	20240531	194700	22378930	4980	4980	4980	4980	0
39	20240531	194600	22378930	4980	4980	4980	4980	0
40	20240531	194500	22378930	4980	4980	4980	4980	0
41	20240531	194400	22378930	4980	4980	4980	4980	0
42	20240531	194300	22378930	4980	4980	4980	4980	0
43	20240531	194200	22378930	4980	4980	4980	4980	0
44	20240531	194100	22378930	4980	4980	4980	4980	0
45	20240531	194000	22378930	4980	4980	4980	4980	0
46	20240531	193900	22378930	4980	4980	4980	4980	0
47	20240531	193800	22378930	4980	4980	4980	4980	0
48	20240531	193700	22378930	4980	4980	4980	4980	0
49	20240531	193600	22378930	4980	4980	4980	4980	0
50	20240531	193500	22378930	4980	4980	4980	4980	0
51	20240531	193400	22378930	4980	4980	4980	4980	0
52	20240531	193300	22378930	4980	4980	4980	4980	0
53	20240531	193200	22378930	4980	4980	4980	4980	0
54	20240531	193100	22378930	4980	4980	4980	4980	0
55	20240531	193000	22378930	4980	4980	4980	4980	0
56	20240531	192900	22378930	4980	4980	4980	4980	0
57	20240531	192800	22378930	4980	4980	4980	4980	0
58	20240531	192700	22378930	4980	4980	4980	4980	0
59	20240531	192600	22378930	4980	4980	4980	4980	0
60	20240531	192500	22378930	4980	4980	4980	4980	0
61	20240531	192400	22378930	4980	4980	4980	4980	0
62	20240531	192300	22378930	4980	4980	4980	4980	20
63	20240531	192200	22378930	4980	4980	4980	4980	0
64	20240531	192100	22378930	4980	4980	4980	4980	0
65	20240531	192000	22378930	4980	4980	4980	4980	0
66	20240531	191900	22378930	4980	4980	4980	4980	0
67	20240531	191800	22378930	4980	4980	4980	4980	0
68	20240531	191700	22378930	4980	4980	4980	4980	0
69	20240531	191600	22378930	4980	4980	4980	4980	0
70	20240531	191500	22378930	4980	4980	4980	4980	0
71	20240531	191400	22378930	4980	4980	4980	4980	0
72	20240531	191300	22378930	4980	4980	4980	4980	0
73	20240531	191200	22378930	4980	4980	4980	4980	0
74	20240531	191100	22378930	4980	4980	4980	4980	0
75	20240531	191000	22378930	4980	4980	4980	4980	0
76	20240531	190900	22378930	4980	4980	4980	4980	0
77	20240531	190800	22378930	4980	4980	4980	4980	0
78	20240531	190700	22378930	4980	4980	4980	4980	0
79	20240531	190600	22378930	4980	4980	4980	4980	0
80	20240531	190500	22378930	4980	4980	4980	4980	0
81	20240531	190400	22378930	4980	4980	4980	4980	0
82	20240531	190300	22378930	4980	4980	4980	4980	0
83	20240531	190200	22378930	4980	4980	4980	4980	0
84	20240531	190100	22378930	4980	4980	4980	4980	0
85	20240531	190000	22378930	4980	4980	4980	4980	0
86	20240531	185900	22378930	4980	4980	4980	4980	0
87	20240531	185800	22378930	4980	4980	4980	4980	0
88	20240531	185700	22378930	4980	4980	4980	4980	0
89	20240531	185600	22378930	4980	4980	4980	4980	0
90	20240531	185500	22378930	4980	4980	4980	4980	0
91	20240531	185400	22378930	4980	4980	4980	4980	0
92	20240531	185300	22378930	4980	4980	4980	4980	20
93	20240531	185200	22378930	4980	4980	4980	4980	0
94	20240531	185100	22378930	4980	4980	4980	4980	0
95	20240531	185000	22378930	4980	4980	4980	4980	0
96	20240531	184900	22378930	4980	4980	4980	4980	0
97	20240531	184800	22378930	4980	4980	4980	4980	0
98	20240531	184700	22378930	4980	4980	4980	4980	0
99	20240531	184600	22378930	4980	4980	4980	4980	0
100	20240531	184500	22378930	4980	4980	4980	4980	0
101	20240531	184400	22378930	4980	4980	4980	4980	0
102	20240531	184300	22378930	4980	4980	4980	4980	0
103	20240531	184200	22378930	4980	4980	4980	4980	0
104	20240531	184100	22378930	4980	4980	4980	4980	0
105	20240531	184000	22378930	4980	4980	4980	4980	0
106	20240531	183900	22378930	4980	4980	4980	4980	0
107	20240531	183800	22378930	4980	4980	4980	4980	0
108	20240531	183700	22378930	4980	4980	4980	4980	0
109	20240531	183600	22378930	4980	4980	4980	4980	0
110	20240531	183500	22378930	4980	4980	4980	4980	0
111	20240531	183400	22378930	4980	4980	4980	4980	0
112	20240531	183300	22378930	4980	4980	4980	4980	0
113	20240531	183200	22378930	4980	4980	4980	4980	0
114	20240531	183100	22378930	4980	4980	4980	4980	0
115	20240531	183000	22378930	4980	4980	4980	4980	0
116	20240531	182900	22378930	4980	4980	4980	4980	0
117	20240531	182800	22378930	4980	4980	4980	4980	0
118	20240531	182700	22378930	4980	4980	4980	4980	0
119	20240531	182600	22378930	4980	4980	4980	4980	0
120	20240531	182500	22378930	4980	4980	4980	4980	0
121	20240531	182400	22378930	4980	4980	4980	4980	0
122	20240531	182300	22378930	4980	4980	4980	4980	20
123	20240531	182200	22378930	4980	4980	4980	4980	0
124	20240531	182100	22378930	4980	4980	4980	4980	0
125	20240531	182000	22378930	4980	4980	4980	4980	0
126	20240531	181900	22378930	4980	4980	4980	4980	0
127	20240531	181800	22378930	4980	4980	4980	4980	0
128	20240531	181700	22378930	4980	4980	4980	4980	0
129	20240531	181600	22378930	4980	4980	4980	4980	0
130	20240531	181500	22378930	4980	4980	4980	4980	0
131	20240531	181400	22378930	4980	4980	4980	4980	0
132	20240531	181300	22378930	4980	4980	4980	4980	0
133	20240531	181200	22378930	4980	4980	4980	4980	0
134	20240531	181100	22378930	4980	4980	4980	4980	0
135	20240531	181000	22378930	4980	4980	4980	4980	0
136	20240531	180900	22378930	4980	4980	4980	4980	0
137	20240531	180800	22378930	4980	4980	4980	4980	0
138	20240531	180700	22378930	4980	4980	4980	4980	0
139	20240531	180600	22378930	4980	4980	4980	4980	0
140	20240531	180500	22378930	4980	4980	4980	4980	0
141	20240531	180400	22378930	4980	4980	4980	4980	0
142	20240531	180300	22378930	4980	4980	4980	4980	0
143	20240531	180200	22378930	4980	4980	4980	4980	0
144	20240531	180100	22378930	4980	4980	4980	4980	0
145	20240531	180000	22378930	4980	4980	4980	4980	0
146	20240531	175900	22378930	4980	4980	4980	4980	0
147	20240531	175800	22378930	4980	4980	4980	4980	0
148	20240531	175700	22378930	4980	4980	4980	4980	0
149	20240531	175600	22378930	4980	4980	4980	4980	0
150	20240531	175500	22378930	4980	4980	4980	4980	0
151	20240531	175400	22378930	4980	4980	4980	4980	0
152	20240531	175300	22378930	4980	4980	4980	4980	20
153	20240531	175200	22378930	4980	4980	4980	4980	0
154	20240531	175100	22378930	4980	4980	4980	4980	0
155	20240531	175000	22378930	4980	4980	4980	4980	0
156	20240531	174900	22378930	4980	4980	4980	4980	0
157	20240531	174800	22378930	4980	4980	4980	4980	0
158	20240531	174700	22378930	4980	4980	4980	4980	0
159	20240531	174600	22378930	4980	4980	4980	4980	0
160	20240531	174500	22378930	4980	4980	4980	4980	0
161	20240531	174400	22378930	4980	4980	4980	4980	0
162	20240531	174300	22378930	4980	4980	4980	4980	0
163	20240531	174200	22378930	4980	4980	4980	4980	0
164	20240531	174100	22378930	4980	4980	4980	4980	0
165	20240531	174000	22378930	4980	4980	4980	4980	0
166	20240531	173900	22378930	4980	4980	4980	4980	0
167	20240531	173800	22378930	4980	4980	4980	4980	0
168	20240531	173700	22378930	4980	4980	4980	4980	0
169	20240531	173600	22378930	4980	4980	4980	4980	0
170	20240531	173500	22378930	4980	4980	4980	4980	0
171	20240531	173400	22378930	4980	4980	4980	4980	0
172	20240531	173300	22378930	4980	4980	4980	4980	0
173	20240531	173200	22378930	4980	4980	4980	4980	0
174	20240531	173100	22378930	4980	4980	4980	4980	0
175	20240531	173000	22378930	4980	4980	4980	4980	0
176	20240531	172900	22378930	4980	4980	4980	4980	0
177	20240531	172800	22378930	4980	4980	4980	4980	0
178	20240531	172700	22378930	4980	4980	4980	4980	0
179	20240531	172600	22378930	4980	4980	4980	4980	0
180	20240531	172500	22378930	4980	4980	4980	4980	0
181	20240531	172400	22378930	4980	4980	4980	4980	0
182	20240531	172300	22378930	4980	4980	4980	4980	20
183	20240531	172200	22378930	4980	4980	4980	4980	0
184	20240531	172100	22378930	4980	4980	4980	4980	0
185	20240531	172000	22378930	4980	4980	4980	4980	0
186	20240531	171900	22378930	4980	4980	4980	4980	0
187	20240531	171800	22378930	4980	4980	4980	4980	0
188	20240531	171700	22378930	4980	4980	4980	4980	0
189	20240531	171600	22378930	4980	4980	4980	4980	0
190	20240531	171500	22378930	4980	4980	4980	4980	0
191	20240531	171400	22378930	4980	4980	4980	4980	0
192	20240531	171300	22378930	4980	4980	4980	4980	0
193	20240531	171200	22378930	4980	4980	4980	4980	0
194	20240531	171100	22378930	4980	4980	4980	4980	0
195	20240531	171000	22378930	4980	4980	4980	4980	0
196	20240531	170900	22378930	4980	4980	4980	4980	0
197	20240531	170800	22378930	4980	4980	4980	4980	0
198	20240531	170700	22378930	4980	4980	4980	4980	0
199	20240531	170600	22378930	4980	4980	4980	4980	0
200	20240531	170500	22378930	4980	4980	4980	4980	0
201	20240531	170400	22378930	4980	4980	4980	4980	0
202	20240531	170300	22378930	4980	4980	4980	4980	0
203	20240531	170200	22378930	4980	4980	4980	4980	0
204	20240531	170100	22378930	4980	4980	4980	4980	0
205	20240531	170000	22378930	4980	4980	4980	4980	0
206	20240531	165900	22378930	4980	4980	4980	4980	0
207	20240531	165800	22378930	4980	4980	4980	4980	0
208	20240531	165700	22378930	4980	4980	4980	4980	0
209	20240531	165600	22378930	4980	4980	4980	4980	0
210	20240531	165500	22378930	4980	4980	4980	4980	0
211	20240531	165400	22378930	4980	4980	4980	4980	0
212	20240531	165300	22378930	4980	4980	4980	4980	20
213	20240531	165200	22378930	4980	4980	4980	4980	0
214	20240531	165100	22378930	4980	4980	4980	4980	0
215	20240531	165000	22378930	4980	4980	4980	4980	0
216	20240531	164900	22378930	4980	4980	4980	4980	0
217	20240531	164800	22378930	4980	4980	4980	4980	0
218	20240531	164700	22378930	4980	4980	4980	4980	0
219	20240531	164600	22378930	4980	4980	4980	4980	0
220	20240531	164500	22378930	4980	4980	4980	4980	0
221	20240531	164400	22378930	4980	4980	4980	4980	0
222	20240531	164300	22378930	4980	4980	4980	4980	0
223	20240531	164200	22378930	4980	4980	4980	4980	0
224	20240531	164100	22378930	4980	4980	4980	4980	0
225	20240531	164000	22378930	4980	4980	4980	4980	0
226	20240531	163900	22378930	4980	4980	4980	4980	0
227	20240531	163800	22378930	4980	4980	4980	4980	0
228	20240531	163700	22378930	4980	4980	4980	4980	0
229	20240531	163600	22378930	4980	4980	4980	4980	0
230	20240531	163500	22378930	4980	4980	4980	4980	0
231	20240531	163400	22378930	4980	4980	4980	4980	0
232	20240531	163300	22378930	4980	4980	4980	4980	0
233	20240531	163200	22378930	4980	4980	4980	4980	0
234	20240531	163100	22378930	4980	4980	4980	4980	0
235	20240531	163000	22378930	4980	4980	4980	4980	0
236	20240531	162900	22378930	4980	4980	4980	4980	0
237	20240531	162800	22378930	4980	4980	4980	4980	0
238	20240531	162700	22378930	4980	4980	4980	4980	0
239	20240531	162600	22378930	4980	4980	4980	4980	0
240	20240531	162500	22378930	4980	4980	4980	4980	0
241	20240531	162400	22378930	4980	4980	4980	4980	0
242	20240531	162300	22378930	4980	4980	4980	4980	20
243	20240531	162200	22378930	4980	4980	4980	4980	0
244	20240531	162100	22378930	4980	4980	4980	4980	0
245	20240531	162000	22378930	4980	4980	4980	4980	0
246	20240531	161900	22378930	4980	4980	4980	4980	0
247	20240531	161800	22378930	4980	4980	4980	4980	0
248	20240531	161700	22378930	4980	4980	4980	4980	0
249	20240531	161600	22378930	4980	4980	4980	4980	0
250	20240531	161500	22378930	4980	4980	4980	4980	0
251	20240531	161400	22378930	4980	4980	4980	4980	0
252	20240531	161300	22378930	4980	4980	4980	4980	0
253	20240531	161200	22378930	4980	4980	4980	4980	0
254	20240531	161100	22378930	4980	4980	4980	4980	0
255	20240531	161000	22378930	4980	4980	4980	4980	0
256	20240531	160900	22378930	4980	4980	4980	4980	0
257	20240531	160800	22378930	4980	4980	4980	4980	0
258	20240531	160700	22378930	4980	4980	4980	4980	0
259	20240531	160600	22378930	4980	4980	4980	4980	0
260	20240531	160500	22378930	4980	4980	4980	4980	0
261	20240531	160400	22378930	4980	4980	4980	4980	0
262	20240531	160300	22378930	4980	4980	4980	4980	0
263	20240531	160200	22378930	4980	4980	4980	4980	0
264	20240531	160100	22378930	4980	4980	4980	4980	0
265	20240531	160000	22378930	4980	4980	4980	4980	0
266	20240531	155900	22378930	4980	4980	4980	4980	0
267	20240531	155800	22378930	4980	4980	4980	4980	0
268	20240531	155700	22378930	4980	4980	4980	4980	0
269	20240531	155600	22378930	4980	4980	4980	4980	0
270	20240531	155500	22378930	4980	4980	4980	4980	0
271	20240531	155400	22378930	4980	4980	4980	4980	0
272	20240531	155300	22378930	4980	4980	4980	4980	20
273	20240531	155200	22378930	4980	4980	4980	4980	0
274	20240531	155100	22378930	4980	4980	4980	4980	0
275	20240531	155000	22378930	4980	4980	4980	4980	0
276	20240531	154900	22378930	4980	4980	4980	4980	0
277	20240531	154800	22378930	4980	4980	4980	4980	0
278	20240531	154700	22378930	4980	4980	4980	4980	0
279	20240531	154600	22378930	4980	4980	4980	4980	0
280	20240531	154500	22378930	4980	4980	4980	4980	0
281	20240531	154400	22378930	4980	4980	4980	4980	0
282	20240531	154300	22378930	4980	4980	4980	4980	0
283	20240531	154200	22378930	4980	4980	4980	4980	0
284	20240531	154100	22378930	4980	4980	4980	4980	0
285	20240531	154000	22378930	4980	4980	4980	4980	0
286	20240531	153900	22378930	4980	4980	4980	4980	0
287	20240531	153800	22378930	4980	4980	4980	4980	0
288	20240531	153700	22378930	4980	4980	4980	4980	0
289	20240531	153600	22378930	4980	4980	4980	4980	0
290	20240531	153500	22378930	4980	4980	4980	4980	0
291	20240531	153400	22378930	4980	4980	4980	4980	0
292	20240531	153300	22378930	4980	4980	4980	4980	0
293	20240531	153200	22378930	4980	4980	4980	4980	0
294	20240531	153100	22378930	4980	4980	4980	4980	0
295	20240531	153000	22378930	4980	4980	4980	4980	20
296	20240531	152900	22279330	4990	4990	4990	4990	0
297	20240531	152800	22279330	4990	4990	4990	4990	0
298	20240531	152700	22279330	4990	4990	4990	4990	0
299	20240531	152600	22279330	4990	4990	4990	4990	0
300	20240531	152500	22279330	4990	4990	4990	4990	0
301	20240531	152400	22279330	4990	4990	4990	4990	0
302	20240531	152300	22279330	4990	4990	4990	4990	0
303	20240531	152200	22279330	4990	4990	4990	4990	0
304	20240531	152100	22279330	4990	4990	4990	4990	0
305	20240531	152000	22279330	4990	4990	4990	4990	0
306	20240531	151900	22279330	4990	4990	4990	4990	0
307	20240531	151800	22279330	4990	4990	4990	4990	0
308	20240531	151700	22279330	4990	4990	4990	4990	1
309	20240531	151600	22274340	4990	4990	4990	4990	0
310	20240531	151500	22274340	4990	4990	4990	4990	1
311	20240531	151400	22269350	4980	4980	4980	4980	0
312	20240531	151300	22269350	4980	4980	4980	4980	0
313	20240531	151200	22269350	4980	4980	4980	4980	0
314	20240531	151100	22269350	4980	4980	4980	4980	1
315	20240531	151000	22264370	4990	4990	4990	4990	0
316	20240531	150900	22264370	4990	4990	4990	4990	32
317	20240531	150800	22104690	4980	4980	4980	4980	0
318	20240531	150700	22104690	4980	4980	4980	4980	0
319	20240531	150600	22104690	4980	4980	4980	4980	0
320	20240531	150500	22104690	4980	4980	4980	4980	1
321	20240531	150400	22099710	4990	4990	4990	4990	0
322	20240531	150300	22099710	4990	4990	4990	4990	0
323	20240531	150200	22099710	4990	4990	4990	4990	0
324	20240531	150100	22099710	4990	4990	4990	4990	0
325	20240531	150000	22099710	4990	4990	4990	4990	0
326	20240531	145900	22099710	4990	4990	4990	4990	0
327	20240531	145800	22099710	4990	4990	4990	4990	0
328	20240531	145700	22099710	4990	4990	4990	4990	0
329	20240531	145600	22099710	4990	4990	4990	4990	0
330	20240531	145500	22099710	4990	4990	4990	4990	25
331	20240531	145400	21974960	4990	4990	4990	4990	0
332	20240531	145300	21974960	4990	4990	4990	4990	0
333	20240531	145200	21974960	4990	4990	4990	4990	0
334	20240531	145100	21974960	4990	4990	4990	4990	0
335	20240531	145000	21974960	4990	4990	4990	4990	0
336	20240531	144900	21974960	4990	4990	4990	4990	0
337	20240531	144800	21974960	4990	4990	4990	4990	0
338	20240531	144700	21974960	4990	4990	4990	4990	0
339	20240531	144600	21974960	4990	4990	4990	4990	0
340	20240531	144500	21974960	4990	4990	4990	4990	0
341	20240531	144400	21974960	4990	4990	4990	4990	0
342	20240531	144300	21974960	4990	4990	4990	4990	0
343	20240531	144200	21974960	4990	4990	4990	4990	0
344	20240531	144100	21974960	4990	4990	4990	4990	0
345	20240531	144000	21974960	4990	4990	4990	4990	0
346	20240531	143900	21974960	4990	4990	4990	4990	25
347	20240531	143800	21850210	4990	4990	4990	4990	50
348	20240531	143700	21600710	4960	4960	4960	4960	0
349	20240531	143600	21600710	4960	4960	4960	4960	0
350	20240531	143500	21600710	4960	4960	4960	4960	26
351	20240531	143400	21471750	4990	4990	4990	4990	0
352	20240531	143300	21471750	4990	4990	4990	4990	0
353	20240531	143200	21471750	4990	4990	4990	4990	0
354	20240531	143100	21471750	4990	4990	4990	4990	0
355	20240531	143000	21471750	4990	4990	4990	4990	0
356	20240531	142900	21471750	4990	4990	4990	4990	0
357	20240531	142800	21471750	4990	4990	4990	4990	0
358	20240531	142700	21471750	4990	4990	4990	4990	0
359	20240531	142600	21471750	4990	4990	4990	4990	0
360	20240531	142500	21471750	4990	4990	4990	4990	0
361	20240531	142400	21471750	4990	4990	4990	4990	0
362	20240531	142300	21471750	4990	4985	4990	4985	25
363	20240531	142200	21347065	4985	4985	4985	4985	0
364	20240531	142100	21347065	4985	4985	4985	4985	0
365	20240531	142000	21347065	4985	4985	4985	4985	1
366	20240531	141900	21342080	4985	4985	4985	4985	0
367	20240531	141800	21342080	4985	4985	4985	4985	0
368	20240531	141700	21342080	4985	4985	4985	4985	0
369	20240531	141600	21342080	4985	4985	4985	4985	0
370	20240531	141500	21342080	4985	4985	4985	4985	13
371	20240531	141400	21277275	4990	4990	4990	4990	0
372	20240531	141300	21277275	4990	4990	4990	4990	0
373	20240531	141200	21277275	4990	4990	4990	4990	0
374	20240531	141100	21277275	4990	4990	4990	4990	0
375	20240531	141000	21277275	4990	4990	4990	4990	1
376	20240531	140900	21272285	4990	4990	4990	4990	0
377	20240531	140800	21272285	4990	4990	4990	4990	1
378	20240531	140700	21267295	4990	4990	4990	4990	25
379	20240531	140600	21142545	4990	4990	4990	4990	0
380	20240531	140500	21142545	4990	4990	4990	4990	1
381	20240531	140400	21137555	4985	4985	4985	4985	0
382	20240531	140300	21137555	4985	4985	4985	4985	4
383	20240531	140200	21117615	4985	4985	4985	4985	76
384	20240531	140100	20738755	4985	4985	4985	4985	0
385	20240531	140000	20738755	4985	4985	4985	4985	1
386	20240531	135900	20733770	4960	4960	4960	4960	0
387	20240531	135800	20733770	4960	4960	4960	4960	0
388	20240531	135700	20733770	4960	4960	4960	4960	0
389	20240531	135600	20733770	4960	4960	4960	4960	0
390	20240531	135500	20733770	4960	4960	4960	4960	26
391	20240531	135400	20604810	4960	4960	4960	4960	0
392	20240531	135300	20604810	4960	4960	4960	4960	31
393	20240531	135200	20451050	4985	4985	4985	4985	0
394	20240531	135100	20451050	4985	4985	4985	4985	25
395	20240531	135000	20326425	4985	4985	4985	4985	0
396	20240531	134900	20326425	4985	4985	4985	4985	0
397	20240531	134800	20326425	4985	4985	4985	4985	0
398	20240531	134700	20326425	4985	4985	4985	4985	1
399	20240531	134600	20321440	4985	4985	4985	4985	0
400	20240531	134500	20321440	4985	4985	4985	4985	1
401	20240531	134400	20316455	4965	4965	4965	4965	0
402	20240531	134300	20316455	4965	4965	4965	4965	0
403	20240531	134200	20316455	4965	4965	4965	4965	0
404	20240531	134100	20316455	4965	4965	4965	4965	0
405	20240531	134000	20316455	4965	4965	4965	4965	0
406	20240531	133900	20316455	4965	4965	4965	4965	0
407	20240531	133800	20316455	4965	4985	4985	4965	1057
408	20240531	133700	15048890	4990	4990	4990	4990	0
409	20240531	133600	15048890	4990	4990	4990	4990	0
410	20240531	133500	15048890	4990	4985	4990	4985	52
411	20240531	133400	14789540	4990	4990	4990	4990	0
412	20240531	133300	14789540	4990	4990	4990	4990	0
413	20240531	133200	14789540	4990	4990	4990	4990	0
414	20240531	133100	14789540	4990	4990	4990	4990	0
415	20240531	133000	14789540	4990	4990	4990	4990	0
416	20240531	132900	14789540	4990	4990	4990	4990	0
417	20240531	132800	14789540	4990	4990	4990	4990	0
418	20240531	132700	14789540	4990	4990	4990	4990	0
419	20240531	132600	14789540	4990	4990	4990	4990	0
420	20240531	132500	14789540	4990	4990	4990	4990	1
421	20240531	132400	14784550	4990	4990	4990	4990	0
422	20240531	132300	14784550	4990	4990	4990	4990	0
423	20240531	132200	14784550	4990	4990	4990	4990	0
424	20240531	132100	14784550	4990	4990	4990	4990	0
425	20240531	132000	14784550	4990	4990	4990	4990	1
426	20240531	131900	14779560	4990	4990	4990	4990	26
427	20240531	131800	14649820	4985	4985	4985	4985	0
428	20240531	131700	14649820	4985	4985	4985	4985	0
429	20240531	131600	14649820	4985	4985	4985	4985	0
430	20240531	131500	14649820	4985	4985	4985	4985	26
431	20240531	131400	14520210	4990	4990	4990	4990	0
432	20240531	131300	14520210	4990	4990	4990	4990	0
433	20240531	131200	14520210	4990	4990	4990	4990	0
434	20240531	131100	14520210	4990	4990	4990	4990	0
435	20240531	131000	14520210	4990	4990	4990	4990	1
436	20240531	130900	14515220	4990	4990	4990	4990	0
437	20240531	130800	14515220	4990	4990	4990	4990	0
438	20240531	130700	14515220	4990	4990	4990	4990	56
439	20240531	130600	14235780	4990	4990	4990	4990	0
440	20240531	130500	14235780	4990	4990	4990	4990	1
441	20240531	130400	14230790	4990	4990	4990	4990	0
442	20240531	130300	14230790	4990	4990	4990	4990	26
443	20240531	130200	14101050	4990	4990	4990	4990	0
444	20240531	130100	14101050	4990	4990	4990	4990	0
445	20240531	130000	14101050	4990	4990	4990	4990	1
446	20240531	125900	14096060	4985	4985	4985	4985	0
447	20240531	125800	14096060	4985	4985	4985	4985	0
448	20240531	125700	14096060	4985	4985	4985	4985	0
449	20240531	125600	14096060	4985	4985	4985	4985	0
450	20240531	125500	14096060	4985	4985	4985	4985	26
451	20240531	125400	13966450	4990	4990	4990	4990	0
452	20240531	125300	13966450	4990	4990	4990	4990	0
453	20240531	125200	13966450	4990	4990	4990	4990	0
454	20240531	125100	13966450	4990	4990	4990	4990	0
455	20240531	125000	13966450	4990	4990	4990	4990	0
456	20240531	124900	13966450	4990	4990	4990	4990	0
457	20240531	124800	13966450	4990	4990	4990	4990	0
458	20240531	124700	13966450	4990	4990	4990	4990	26
459	20240531	124600	13836710	4990	4990	4990	4990	0
460	20240531	124500	13836710	4990	4990	4990	4990	1
461	20240531	124400	13831720	4990	4990	4990	4990	0
462	20240531	124300	13831720	4990	4990	4990	4990	0
463	20240531	124200	13831720	4990	4990	4990	4990	0
464	20240531	124100	13831720	4990	4990	4990	4990	0
465	20240531	124000	13831720	4990	4990	4990	4990	0
466	20240531	123900	13831720	4990	4990	4990	4990	0
467	20240531	123800	13831720	4990	4990	4990	4990	0
468	20240531	123700	13831720	4990	4990	4990	4990	1
469	20240531	123600	13826730	4990	4990	4990	4990	0
470	20240531	123500	13826730	4990	4985	4990	4985	27
471	20240531	123400	13692130	4990	4990	4990	4990	0
472	20240531	123300	13692130	4990	4990	4990	4990	0
473	20240531	123200	13692130	4990	4990	4990	4990	5
474	20240531	123100	13667180	4990	4990	4990	4990	26
475	20240531	123000	13537440	4990	4990	4990	4990	30
476	20240531	122900	13387740	4990	4990	4990	4990	0
477	20240531	122800	13387740	4990	4990	4990	4990	0
478	20240531	122700	13387740	4990	4990	4990	4990	5
479	20240531	122600	13362790	4990	4990	4990	4990	1
480	20240531	122500	13357800	4985	4985	4985	4985	0
481	20240531	122400	13357800	4985	4985	4985	4985	0
482	20240531	122300	13357800	4985	4985	4985	4985	9
483	20240531	122200	13312935	4990	4990	4990	4990	0
484	20240531	122100	13312935	4990	4990	4990	4990	0
485	20240531	122000	13312935	4990	4990	4990	4990	0
486	20240531	121900	13312935	4990	4990	4990	4990	0
487	20240531	121800	13312935	4990	4990	4990	4990	0
488	20240531	121700	13312935	4990	4990	4990	4990	0
489	20240531	121600	13312935	4990	4990	4990	4990	0
490	20240531	121500	13312935	4990	4985	4990	4985	52
491	20240531	121400	13053585	4990	4990	4990	4990	0
492	20240531	121300	13053585	4990	4990	4990	4990	0
493	20240531	121200	13053585	4990	4990	4990	4990	0
494	20240531	121100	13053585	4990	4990	4990	4990	0
495	20240531	121000	13053585	4990	4990	4990	4990	0
496	20240531	120900	13053585	4990	4990	4990	4990	0
497	20240531	120800	13053585	4990	4990	4990	4990	0
498	20240531	120700	13053585	4990	4990	4990	4990	0
499	20240531	120600	13053585	4990	4990	4990	4990	0
500	20240531	120500	13053585	4990	4990	4990	4990	0
501	20240531	120400	13053585	4990	4990	4990	4990	0
502	20240531	120300	13053585	4990	4990	4990	4990	0
503	20240531	120200	13053585	4990	4990	4990	4990	0
504	20240531	120100	13053585	4990	4990	4990	4990	0
505	20240531	120000	13053585	4990	4990	4990	4990	0
506	20240531	115900	13053585	4990	4990	4990	4990	26
507	20240531	115800	12923845	4985	4985	4985	4985	0
508	20240531	115700	12923845	4985	4985	4985	4985	0
509	20240531	115600	12923845	4985	4985	4985	4985	0
510	20240531	115500	12923845	4985	4985	4985	4985	26
511	20240531	115400	12794235	4990	4990	4990	4990	0
512	20240531	115300	12794235	4990	4990	4990	4990	0
513	20240531	115200	12794235	4990	4990	4990	4990	0
514	20240531	115100	12794235	4990	4990	4990	4990	0
515	20240531	115000	12794235	4990	4990	4990	4990	0
516	20240531	114900	12794235	4990	4990	4990	4990	0
517	20240531	114800	12794235	4990	4990	4990	4990	0
518	20240531	114700	12794235	4990	4990	4990	4990	0
519	20240531	114600	12794235	4990	4990	4990	4990	0
520	20240531	114500	12794235	4990	4990	4990	4990	0
521	20240531	114400	12794235	4990	4990	4990	4990	0
522	20240531	114300	12794235	4990	4990	4990	4990	26
523	20240531	114200	12664495	4990	4990	4990	4990	40
524	20240531	114100	12464895	4985	4985	4985	4985	0
525	20240531	114000	12464895	4985	4985	4985	4985	0
526	20240531	113900	12464895	4985	4985	4985	4985	0
527	20240531	113800	12464895	4985	4985	4985	4985	0
528	20240531	113700	12464895	4985	4985	4985	4985	0
529	20240531	113600	12464895	4985	4985	4985	4985	0
530	20240531	113500	12464895	4985	4985	4985	4985	26
531	20240531	113400	12335285	4985	4985	4985	4985	38
532	20240531	113300	12145855	4985	4985	4985	4985	0
533	20240531	113200	12145855	4985	4985	4985	4985	0
534	20240531	113100	12145855	4985	4985	4985	4985	0
535	20240531	113000	12145855	4985	4985	4985	4985	0
536	20240531	112900	12145855	4985	4985	4985	4985	0
537	20240531	112800	12145855	4985	4985	4985	4985	0
538	20240531	112700	12145855	4985	4985	4985	4985	26
539	20240531	112600	12016245	4960	4960	4960	4960	0
540	20240531	112500	12016245	4960	4960	4960	4960	0
541	20240531	112400	12016245	4960	4960	4960	4960	0
542	20240531	112300	12016245	4960	4960	4960	4960	0
543	20240531	112200	12016245	4960	4960	4960	4960	0
544	20240531	112100	12016245	4960	4960	4960	4960	0
545	20240531	112000	12016245	4960	4960	4960	4960	0
546	20240531	111900	12016245	4960	4960	4960	4960	0
547	20240531	111800	12016245	4960	4960	4960	4960	0
548	20240531	111700	12016245	4960	4960	4960	4960	0
549	20240531	111600	12016245	4960	4960	4960	4960	0
550	20240531	111500	12016245	4960	4960	4960	4960	26
551	20240531	111400	11887285	4985	4985	4985	4985	0
552	20240531	111300	11887285	4985	4985	4985	4985	0
553	20240531	111200	11887285	4985	4985	4985	4985	0
554	20240531	111100	11887285	4985	4985	4985	4985	26
555	20240531	111000	11757675	4965	4965	4965	4965	118
556	20240531	110900	11171805	4985	4985	4985	4985	0
557	20240531	110800	11171805	4985	4985	4985	4985	0
558	20240531	110700	11171805	4985	4985	4985	4985	0
559	20240531	110600	11171805	4985	4985	4985	4985	0
560	20240531	110500	11171805	4985	4985	4985	4985	0
561	20240531	110400	11171805	4985	4985	4985	4985	0
562	20240531	110300	11171805	4985	4985	4985	4985	0
563	20240531	110200	11171805	4985	4985	4985	4985	0
564	20240531	110100	11171805	4985	4985	4985	4985	0
565	20240531	110000	11171805	4985	4985	4985	4985	3
566	20240531	105900	11156850	4985	4985	4985	4985	0
567	20240531	105800	11156850	4985	4985	4985	4985	0
568	20240531	105700	11156850	4985	4985	4985	4985	0
569	20240531	105600	11156850	4985	4985	4985	4985	0
570	20240531	105500	11156850	4985	4965	4985	4965	52
571	20240531	105400	10898150	4965	4965	4965	4965	0
572	20240531	105300	10898150	4965	4965	4965	4965	0
573	20240531	105200	10898150	4965	4965	4965	4965	0
574	20240531	105100	10898150	4965	4965	4965	4965	195
575	20240531	105000	9929975	4985	4985	4985	4985	0
576	20240531	104900	9929975	4985	4985	4985	4985	0
577	20240531	104800	9929975	4985	4985	4985	4985	0
578	20240531	104700	9929975	4985	4985	4985	4985	0
579	20240531	104600	9929975	4985	4985	4985	4985	0
580	20240531	104500	9929975	4985	4985	4985	4985	0
581	20240531	104400	9929975	4985	4985	4985	4985	0
582	20240531	104300	9929975	4985	4985	4985	4985	0
583	20240531	104200	9929975	4985	4985	4985	4985	0
584	20240531	104100	9929975	4985	4985	4985	4985	0
585	20240531	104000	9929975	4985	4985	4985	4985	0
586	20240531	103900	9929975	4985	4985	4985	4985	26
587	20240531	103800	9800365	4965	4965	4965	4965	0
588	20240531	103700	9800365	4965	4965	4965	4965	0
589	20240531	103600	9800365	4965	4965	4965	4965	0
590	20240531	103500	9800365	4965	4965	4965	4965	26
591	20240531	103400	9671275	4980	4980	4980	4980	0
592	20240531	103300	9671275	4980	4980	4980	4980	0
593	20240531	103200	9671275	4980	4980	4980	4980	0
594	20240531	103100	9671275	4980	4980	4980	4980	1
595	20240531	103000	9666295	4980	4980	4980	4980	0
596	20240531	102900	9666295	4980	4980	4980	4980	0
597	20240531	102800	9666295	4980	4980	4980	4980	0
598	20240531	102700	9666295	4980	4980	4980	4980	199
599	20240531	102600	8675275	4980	4980	4980	4980	0
600	20240531	102500	8675275	4980	4980	4980	4980	0
601	20240531	102400	8675275	4980	4980	4980	4980	0
602	20240531	102300	8675275	4980	4980	4980	4980	26
603	20240531	102200	8545795	4965	4965	4965	4965	0
604	20240531	102100	8545795	4965	4965	4965	4965	0
605	20240531	102000	8545795	4965	4965	4965	4965	0
606	20240531	101900	8545795	4965	4965	4965	4965	0
607	20240531	101800	8545795	4965	4965	4965	4965	0
608	20240531	101700	8545795	4965	4965	4965	4965	0
609	20240531	101600	8545795	4965	4965	4965	4965	0
610	20240531	101500	8545795	4965	4965	4965	4965	26
611	20240531	101400	8416705	4980	4980	4980	4980	0
612	20240531	101300	8416705	4980	4980	4980	4980	0
613	20240531	101200	8416705	4980	4980	4980	4980	0
614	20240531	101100	8416705	4980	4980	4980	4980	0
615	20240531	101000	8416705	4980	4980	4980	4980	0
616	20240531	100900	8416705	4980	4980	4980	4980	0
617	20240531	100800	8416705	4980	4980	4980	4980	0
618	20240531	100700	8416705	4980	4980	4980	4980	26
619	20240531	100600	8287225	4980	4980	4980	4980	0
620	20240531	100500	8287225	4980	4980	4980	4980	0
621	20240531	100400	8287225	4980	4980	4980	4980	0
622	20240531	100300	8287225	4980	4980	4980	4980	0
623	20240531	100200	8287225	4980	4980	4980	4980	0
624	20240531	100100	8287225	4980	4980	4980	4980	0
625	20240531	100000	8287225	4980	4980	4980	4980	0
626	20240531	095900	8287225	4980	4980	4980	4980	0
627	20240531	095800	8287225	4980	4980	4980	4980	0
628	20240531	095700	8287225	4980	4980	4980	4980	0
629	20240531	095600	8287225	4980	4980	4980	4980	389
630	20240531	095500	6350005	4965	4965	4965	4965	26
631	20240531	095400	6220915	4980	4980	4980	4980	0
632	20240531	095300	6220915	4980	4980	4980	4980	0
633	20240531	095200	6220915	4980	4980	4980	4980	0
634	20240531	095100	6220915	4980	4980	4980	4980	26
635	20240531	095000	6091435	4965	4965	4965	4965	0
636	20240531	094900	6091435	4965	4965	4965	4965	60
637	20240531	094800	5793535	4965	4965	4965	4965	0
638	20240531	094700	5793535	4965	4965	4965	4965	19
639	20240531	094600	5699200	4965	4965	4965	4965	0
640	20240531	094500	5699200	4965	4965	4965	4965	0
641	20240531	094400	5699200	4965	4965	4965	4965	0
642	20240531	094300	5699200	4965	4965	4965	4965	0
643	20240531	094200	5699200	4965	4965	4965	4965	0
644	20240531	094100	5699200	4965	4965	4965	4965	1
645	20240531	094000	5694235	4965	4965	4965	4965	1
646	20240531	093900	5689270	4965	4965	4965	4965	0
647	20240531	093800	5689270	4965	4965	4965	4965	0
648	20240531	093700	5689270	4965	4965	4965	4965	0
649	20240531	093600	5689270	4965	4960	4965	4960	98
650	20240531	093500	5203185	4960	4960	4960	4960	27
651	20240531	093400	5069265	4965	4965	4965	4965	0
652	20240531	093300	5069265	4965	4965	4965	4965	0
653	20240531	093200	5069265	4965	4965	4965	4965	0
654	20240531	093100	5069265	4965	4965	4965	4965	0
655	20240531	093000	5069265	4965	4965	4965	4965	0
656	20240531	092900	5069265	4965	4965	4965	4965	0
657	20240531	092800	5069265	4965	4965	4965	4965	0
658	20240531	092700	5069265	4965	4965	4965	4965	0
659	20240531	092600	5069265	4965	4965	4965	4965	0
660	20240531	092500	5069265	4965	4965	4965	4965	0
661	20240531	092400	5069265	4965	4965	4965	4965	30
662	20240531	092300	4920315	4965	4965	4965	4965	0
663	20240531	092200	4920315	4965	4965	4965	4965	0
664	20240531	092100	4920315	4965	4965	4965	4965	0
665	20240531	092000	4920315	4965	4965	4965	4965	10
666	20240531	091900	4870665	4965	4965	4965	4965	0
667	20240531	091800	4870665	4965	4965	4965	4965	0
668	20240531	091700	4870665	4965	4965	4965	4965	0
669	20240531	091600	4870665	4965	4965	4965	4965	0
670	20240531	091500	4870665	4965	4965	4965	4965	72
671	20240531	091400	4513185	4965	4965	4965	4965	0
672	20240531	091300	4513185	4965	4965	4965	4965	0
673	20240531	091200	4513185	4965	4965	4965	4965	0
674	20240531	091100	4513185	4965	4965	4965	4965	260
675	20240531	091000	3222285	4965	4965	4965	4965	0
676	20240531	090900	3222285	4965	4965	4965	4965	0
677	20240531	090800	3222285	4965	4965	4965	4965	20
678	20240531	090700	3122985	4965	4965	4965	4965	0
679	20240531	090600	3122985	4965	4965	4965	4965	0
680	20240531	090500	3122985	4965	4965	4965	4965	0
681	20240531	090400	3122985	4965	4965	4965	4965	0
682	20240531	090300	3122985	4965	4965	4965	4965	0
683	20240531	090200	3122985	4965	4965	4965	4965	0
684	20240531	090100	3122985	4965	4965	4965	4965	0
685	20240531	090000	3122985	4965	4965	4965	4965	629