KissMeData/023600/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190800	33742760	9860	9860	9860	9860	41
3	20240531	190700	33742760	9860	9860	9860	9860	0
4	20240531	190600	33742760	9860	9860	9860	9860	0
5	20240531	190500	33742760	9860	9860	9860	9860	0
6	20240531	190400	33742760	9860	9860	9860	9860	0
7	20240531	190300	33742760	9860	9860	9860	9860	0
8	20240531	190200	33742760	9860	9860	9860	9860	0
9	20240531	190100	33742760	9860	9860	9860	9860	0
10	20240531	190000	33742760	9860	9860	9860	9860	0
11	20240531	185900	33742760	9860	9860	9860	9860	0
12	20240531	185800	33742760	9860	9860	9860	9860	0
13	20240531	185700	33742760	9860	9860	9860	9860	0
14	20240531	185600	33742760	9860	9860	9860	9860	0
15	20240531	185500	33742760	9860	9860	9860	9860	0
16	20240531	185400	33742760	9860	9860	9860	9860	0
17	20240531	185300	33742760	9860	9860	9860	9860	0
18	20240531	185200	33742760	9860	9860	9860	9860	0
19	20240531	185100	33742760	9860	9860	9860	9860	0
20	20240531	185000	33742760	9860	9860	9860	9860	0
21	20240531	184900	33742760	9860	9860	9860	9860	0
22	20240531	184800	33742760	9860	9860	9860	9860	0
23	20240531	184700	33742760	9860	9860	9860	9860	0
24	20240531	184600	33742760	9860	9860	9860	9860	0
25	20240531	184500	33742760	9860	9860	9860	9860	0
26	20240531	184400	33742760	9860	9860	9860	9860	0
27	20240531	184300	33742760	9860	9860	9860	9860	0
28	20240531	184200	33742760	9860	9860	9860	9860	0
29	20240531	184100	33742760	9860	9860	9860	9860	0
30	20240531	184000	33742760	9860	9860	9860	9860	0
31	20240531	183900	33742760	9860	9860	9860	9860	0
32	20240531	183800	33742760	9860	9860	9860	9860	41
33	20240531	183700	33742760	9860	9860	9860	9860	0
34	20240531	183600	33742760	9860	9860	9860	9860	0
35	20240531	183500	33742760	9860	9860	9860	9860	0
36	20240531	183400	33742760	9860	9860	9860	9860	0
37	20240531	183300	33742760	9860	9860	9860	9860	0
38	20240531	183200	33742760	9860	9860	9860	9860	0
39	20240531	183100	33742760	9860	9860	9860	9860	0
40	20240531	183000	33742760	9860	9860	9860	9860	0
41	20240531	182900	33742760	9860	9860	9860	9860	0
42	20240531	182800	33742760	9860	9860	9860	9860	0
43	20240531	182700	33742760	9860	9860	9860	9860	0
44	20240531	182600	33742760	9860	9860	9860	9860	0
45	20240531	182500	33742760	9860	9860	9860	9860	0
46	20240531	182400	33742760	9860	9860	9860	9860	0
47	20240531	182300	33742760	9860	9860	9860	9860	0
48	20240531	182200	33742760	9860	9860	9860	9860	0
49	20240531	182100	33742760	9860	9860	9860	9860	0
50	20240531	182000	33742760	9860	9860	9860	9860	0
51	20240531	181900	33742760	9860	9860	9860	9860	0
52	20240531	181800	33742760	9860	9860	9860	9860	0
53	20240531	181700	33742760	9860	9860	9860	9860	0
54	20240531	181600	33742760	9860	9860	9860	9860	0
55	20240531	181500	33742760	9860	9860	9860	9860	0
56	20240531	181400	33742760	9860	9860	9860	9860	0
57	20240531	181300	33742760	9860	9860	9860	9860	0
58	20240531	181200	33742760	9860	9860	9860	9860	0
59	20240531	181100	33742760	9860	9860	9860	9860	0
60	20240531	181000	33742760	9860	9860	9860	9860	0
61	20240531	180900	33742760	9860	9860	9860	9860	0
62	20240531	180800	33742760	9860	9860	9860	9860	41
63	20240531	180700	33742760	9860	9860	9860	9860	0
64	20240531	180600	33742760	9860	9860	9860	9860	0
65	20240531	180500	33742760	9860	9860	9860	9860	0
66	20240531	180400	33742760	9860	9860	9860	9860	0
67	20240531	180300	33742760	9860	9860	9860	9860	0
68	20240531	180200	33742760	9860	9860	9860	9860	0
69	20240531	180100	33742760	9860	9860	9860	9860	0
70	20240531	180000	33742760	9860	9860	9860	9860	0
71	20240531	175900	33742760	9860	9860	9860	9860	0
72	20240531	175800	33742760	9860	9860	9860	9860	0
73	20240531	175700	33742760	9860	9860	9860	9860	0
74	20240531	175600	33742760	9860	9860	9860	9860	0
75	20240531	175500	33742760	9860	9860	9860	9860	0
76	20240531	175400	33742760	9860	9860	9860	9860	0
77	20240531	175300	33742760	9860	9860	9860	9860	0
78	20240531	175200	33742760	9860	9860	9860	9860	0
79	20240531	175100	33742760	9860	9860	9860	9860	0
80	20240531	175000	33742760	9860	9860	9860	9860	0
81	20240531	174900	33742760	9860	9860	9860	9860	0
82	20240531	174800	33742760	9860	9860	9860	9860	0
83	20240531	174700	33742760	9860	9860	9860	9860	0
84	20240531	174600	33742760	9860	9860	9860	9860	0
85	20240531	174500	33742760	9860	9860	9860	9860	0
86	20240531	174400	33742760	9860	9860	9860	9860	0
87	20240531	174300	33742760	9860	9860	9860	9860	0
88	20240531	174200	33742760	9860	9860	9860	9860	0
89	20240531	174100	33742760	9860	9860	9860	9860	0
90	20240531	174000	33742760	9860	9860	9860	9860	0
91	20240531	173900	33742760	9860	9860	9860	9860	0
92	20240531	173800	33742760	9860	9860	9860	9860	41
93	20240531	173700	33742760	9860	9860	9860	9860	0
94	20240531	173600	33742760	9860	9860	9860	9860	0
95	20240531	173500	33742760	9860	9860	9860	9860	0
96	20240531	173400	33742760	9860	9860	9860	9860	0
97	20240531	173300	33742760	9860	9860	9860	9860	0
98	20240531	173200	33742760	9860	9860	9860	9860	0
99	20240531	173100	33742760	9860	9860	9860	9860	0
100	20240531	173000	33742760	9860	9860	9860	9860	0
101	20240531	172900	33742760	9860	9860	9860	9860	0
102	20240531	172800	33742760	9860	9860	9860	9860	0
103	20240531	172700	33742760	9860	9860	9860	9860	0
104	20240531	172600	33742760	9860	9860	9860	9860	0
105	20240531	172500	33742760	9860	9860	9860	9860	0
106	20240531	172400	33742760	9860	9860	9860	9860	0
107	20240531	172300	33742760	9860	9860	9860	9860	0
108	20240531	172200	33742760	9860	9860	9860	9860	0
109	20240531	172100	33742760	9860	9860	9860	9860	0
110	20240531	172000	33742760	9860	9860	9860	9860	0
111	20240531	171900	33742760	9860	9860	9860	9860	0
112	20240531	171800	33742760	9860	9860	9860	9860	0
113	20240531	171700	33742760	9860	9860	9860	9860	0
114	20240531	171600	33742760	9860	9860	9860	9860	0
115	20240531	171500	33742760	9860	9860	9860	9860	0
116	20240531	171400	33742760	9860	9860	9860	9860	0
117	20240531	171300	33742760	9860	9860	9860	9860	0
118	20240531	171200	33742760	9860	9860	9860	9860	0
119	20240531	171100	33742760	9860	9860	9860	9860	0
120	20240531	171000	33742760	9860	9860	9860	9860	0
121	20240531	170900	33742760	9860	9860	9860	9860	0
122	20240531	170800	33742760	9860	9860	9860	9860	41
123	20240531	170700	33742760	9860	9860	9860	9860	0
124	20240531	170600	33742760	9860	9860	9860	9860	0
125	20240531	170500	33742760	9860	9860	9860	9860	0
126	20240531	170400	33742760	9860	9860	9860	9860	0
127	20240531	170300	33742760	9860	9860	9860	9860	0
128	20240531	170200	33742760	9860	9860	9860	9860	0
129	20240531	170100	33742760	9860	9860	9860	9860	0
130	20240531	170000	33742760	9860	9860	9860	9860	0
131	20240531	165900	33742760	9860	9860	9860	9860	0
132	20240531	165800	33742760	9860	9860	9860	9860	0
133	20240531	165700	33742760	9860	9860	9860	9860	0
134	20240531	165600	33742760	9860	9860	9860	9860	0
135	20240531	165500	33742760	9860	9860	9860	9860	0
136	20240531	165400	33742760	9860	9860	9860	9860	0
137	20240531	165300	33742760	9860	9860	9860	9860	0
138	20240531	165200	33742760	9860	9860	9860	9860	0
139	20240531	165100	33742760	9860	9860	9860	9860	0
140	20240531	165000	33742760	9860	9860	9860	9860	0
141	20240531	164900	33742760	9860	9860	9860	9860	0
142	20240531	164800	33742760	9860	9860	9860	9860	0
143	20240531	164700	33742760	9860	9860	9860	9860	0
144	20240531	164600	33742760	9860	9860	9860	9860	0
145	20240531	164500	33742760	9860	9860	9860	9860	0
146	20240531	164400	33742760	9860	9860	9860	9860	0
147	20240531	164300	33742760	9860	9860	9860	9860	0
148	20240531	164200	33742760	9860	9860	9860	9860	0
149	20240531	164100	33742760	9860	9860	9860	9860	0
150	20240531	164000	33742760	9860	9860	9860	9860	0
151	20240531	163900	33742760	9860	9860	9860	9860	0
152	20240531	163800	33742760	9860	9860	9860	9860	41
153	20240531	163700	33742760	9860	9860	9860	9860	0
154	20240531	163600	33742760	9860	9860	9860	9860	0
155	20240531	163500	33742760	9860	9860	9860	9860	0
156	20240531	163400	33742760	9860	9860	9860	9860	0
157	20240531	163300	33742760	9860	9860	9860	9860	0
158	20240531	163200	33742760	9860	9860	9860	9860	0
159	20240531	163100	33742760	9860	9860	9860	9860	0
160	20240531	163000	33742760	9860	9860	9860	9860	0
161	20240531	162900	33742760	9860	9860	9860	9860	0
162	20240531	162800	33742760	9860	9860	9860	9860	0
163	20240531	162700	33742760	9860	9860	9860	9860	0
164	20240531	162600	33742760	9860	9860	9860	9860	0
165	20240531	162500	33742760	9860	9860	9860	9860	0
166	20240531	162400	33742760	9860	9860	9860	9860	0
167	20240531	162300	33742760	9860	9860	9860	9860	0
168	20240531	162200	33742760	9860	9860	9860	9860	0
169	20240531	162100	33742760	9860	9860	9860	9860	0
170	20240531	162000	33742760	9860	9860	9860	9860	0
171	20240531	161900	33742760	9860	9860	9860	9860	0
172	20240531	161800	33742760	9860	9860	9860	9860	0
173	20240531	161700	33742760	9860	9860	9860	9860	0
174	20240531	161600	33742760	9860	9860	9860	9860	0
175	20240531	161500	33742760	9860	9860	9860	9860	0
176	20240531	161400	33742760	9860	9860	9860	9860	0
177	20240531	161300	33742760	9860	9860	9860	9860	0
178	20240531	161200	33742760	9860	9860	9860	9860	0
179	20240531	161100	33742760	9860	9860	9860	9860	0
180	20240531	161000	33742760	9860	9860	9860	9860	0
181	20240531	160900	33742760	9860	9860	9860	9860	0
182	20240531	160800	33742760	9860	9860	9860	9860	41
183	20240531	160700	33742760	9860	9860	9860	9860	0
184	20240531	160600	33742760	9860	9860	9860	9860	0
185	20240531	160500	33742760	9860	9860	9860	9860	0
186	20240531	160400	33742760	9860	9860	9860	9860	0
187	20240531	160300	33742760	9860	9860	9860	9860	0
188	20240531	160200	33742760	9860	9860	9860	9860	0
189	20240531	160100	33742760	9860	9860	9860	9860	0
190	20240531	160000	33742760	9860	9860	9860	9860	0
191	20240531	155900	33742760	9860	9860	9860	9860	0
192	20240531	155800	33742760	9860	9860	9860	9860	0
193	20240531	155700	33742760	9860	9860	9860	9860	0
194	20240531	155600	33742760	9860	9860	9860	9860	0
195	20240531	155500	33742760	9860	9860	9860	9860	0
196	20240531	155400	33742760	9860	9860	9860	9860	0
197	20240531	155300	33742760	9860	9860	9860	9860	0
198	20240531	155200	33742760	9860	9860	9860	9860	0
199	20240531	155100	33742760	9860	9860	9860	9860	0
200	20240531	155000	33742760	9860	9860	9860	9860	0
201	20240531	154900	33742760	9860	9860	9860	9860	0
202	20240531	154800	33742760	9860	9860	9860	9860	0
203	20240531	154700	33742760	9860	9860	9860	9860	0
204	20240531	154600	33742760	9860	9860	9860	9860	0
205	20240531	154500	33742760	9860	9860	9860	9860	0
206	20240531	154400	33742760	9860	9860	9860	9860	0
207	20240531	154300	33742760	9860	9860	9860	9860	0
208	20240531	154200	33742760	9860	9860	9860	9860	0
209	20240531	154100	33742760	9860	9860	9860	9860	0
210	20240531	154000	33742760	9860	9860	9860	9860	0
211	20240531	153900	33742760	9860	9860	9860	9860	0
212	20240531	153800	33742760	9860	9860	9860	9860	41
213	20240531	153700	33742760	9860	9860	9860	9860	0
214	20240531	153600	33742760	9860	9860	9860	9860	0
215	20240531	153500	33742760	9860	9860	9860	9860	0
216	20240531	153400	33742760	9860	9860	9860	9860	0
217	20240531	153300	33742760	9860	9860	9860	9860	0
218	20240531	153200	33742760	9860	9860	9860	9860	0
219	20240531	153100	33742760	9860	9860	9860	9860	0
220	20240531	153000	33742760	9860	9860	9860	9860	41
221	20240531	152900	33338500	9860	9860	9860	9860	0
222	20240531	152800	33338500	9860	9860	9860	9860	0
223	20240531	152700	33338500	9860	9860	9860	9860	0
224	20240531	152600	33338500	9860	9860	9860	9860	0
225	20240531	152500	33338500	9860	9860	9860	9860	0
226	20240531	152400	33338500	9860	9860	9860	9860	0
227	20240531	152300	33338500	9860	9860	9860	9860	0
228	20240531	152200	33338500	9860	9860	9860	9860	0
229	20240531	152100	33338500	9860	9860	9860	9860	0
230	20240531	152000	33338500	9860	9860	9860	9860	0
231	20240531	151900	33338500	9860	9860	9860	9860	0
232	20240531	151800	33338500	9860	9860	9860	9860	10
233	20240531	151700	33239900	9850	9850	9850	9850	3
234	20240531	151600	33210350	9860	9860	9860	9860	0
235	20240531	151500	33210350	9860	9860	9860	9860	0
236	20240531	151400	33210350	9860	9860	9860	9860	0
237	20240531	151300	33210350	9860	9860	9860	9860	0
238	20240531	151200	33210350	9860	9860	9860	9860	0
239	20240531	151100	33210350	9860	9860	9860	9860	0
240	20240531	151000	33210350	9860	9860	9860	9860	0
241	20240531	150900	33210350	9860	9860	9860	9860	0
242	20240531	150800	33210350	9860	9860	9860	9860	0
243	20240531	150700	33210350	9860	9860	9860	9860	0
244	20240531	150600	33210350	9860	9860	9860	9860	0
245	20240531	150500	33210350	9860	9860	9860	9860	0
246	20240531	150400	33210350	9860	9860	9860	9860	0
247	20240531	150300	33210350	9860	9860	9860	9860	0
248	20240531	150200	33210350	9860	9860	9860	9860	6
249	20240531	150100	33151190	9850	9850	9850	9850	0
250	20240531	150000	33151190	9850	9850	9850	9850	0
251	20240531	145900	33151190	9850	9850	9850	9850	0
252	20240531	145800	33151190	9850	9850	9850	9850	0
253	20240531	145700	33151190	9850	9850	9850	9850	0
254	20240531	145600	33151190	9850	9850	9850	9850	0
255	20240531	145500	33151190	9850	9850	9850	9850	0
256	20240531	145400	33151190	9850	9850	9850	9850	0
257	20240531	145300	33151190	9850	9850	9850	9850	0
258	20240531	145200	33151190	9850	9850	9850	9850	0
259	20240531	145100	33151190	9850	9850	9850	9850	0
260	20240531	145000	33151190	9850	9850	9850	9850	0
261	20240531	144900	33151190	9850	9850	9850	9850	2
262	20240531	144800	33131490	9850	9850	9850	9850	0
263	20240531	144700	33131490	9850	9850	9850	9850	450
264	20240531	144600	28698990	9840	9840	9840	9840	0
265	20240531	144500	28698990	9840	9840	9840	9840	0
266	20240531	144400	28698990	9840	9840	9840	9840	0
267	20240531	144300	28698990	9840	9840	9840	9840	0
268	20240531	144200	28698990	9840	9840	9840	9840	0
269	20240531	144100	28698990	9840	9840	9840	9840	0
270	20240531	144000	28698990	9840	9840	9840	9840	0
271	20240531	143900	28698990	9840	9840	9840	9840	0
272	20240531	143800	28698990	9840	9840	9840	9840	0
273	20240531	143700	28698990	9840	9840	9840	9840	0
274	20240531	143600	28698990	9840	9840	9840	9840	36
275	20240531	143500	28344750	9850	9850	9850	9850	0
276	20240531	143400	28344750	9850	9850	9850	9850	2
277	20240531	143300	28325050	9850	9850	9850	9850	0
278	20240531	143200	28325050	9850	9850	9850	9850	0
279	20240531	143100	28325050	9850	9850	9850	9850	0
280	20240531	143000	28325050	9850	9850	9850	9850	0
281	20240531	142900	28325050	9850	9850	9850	9850	0
282	20240531	142800	28325050	9850	9850	9850	9850	0
283	20240531	142700	28325050	9850	9850	9850	9850	0
284	20240531	142600	28325050	9850	9850	9850	9850	0
285	20240531	142500	28325050	9850	9850	9850	9850	5
286	20240531	142400	28275800	9850	9850	9850	9850	0
287	20240531	142300	28275800	9850	9850	9850	9850	0
288	20240531	142200	28275800	9850	9850	9850	9850	0
289	20240531	142100	28275800	9850	9850	9850	9850	0
290	20240531	142000	28275800	9850	9850	9850	9850	0
291	20240531	141900	28275800	9850	9850	9850	9850	0
292	20240531	141800	28275800	9850	9850	9850	9850	20
293	20240531	141700	28078800	9850	9850	9850	9850	0
294	20240531	141600	28078800	9850	9850	9850	9850	277
295	20240531	141500	25350350	9860	9860	9860	9860	0
296	20240531	141400	25350350	9860	9860	9860	9860	30
297	20240531	141300	25054550	9850	9850	9850	9850	0
298	20240531	141200	25054550	9850	9850	9850	9850	0
299	20240531	141100	25054550	9850	9850	9850	9850	0
300	20240531	141000	25054550	9850	9850	9850	9850	0
301	20240531	140900	25054550	9850	9850	9850	9850	0
302	20240531	140800	25054550	9850	9850	9850	9850	0
303	20240531	140700	25054550	9850	9850	9850	9850	0
304	20240531	140600	25054550	9850	9850	9850	9850	0
305	20240531	140500	25054550	9850	9850	9850	9850	0
306	20240531	140400	25054550	9850	9850	9850	9850	0
307	20240531	140300	25054550	9850	9850	9850	9850	0
308	20240531	140200	25054550	9850	9850	9850	9850	0
309	20240531	140100	25054550	9850	9850	9850	9850	0
310	20240531	140000	25054550	9850	9850	9850	9850	0
311	20240531	135900	25054550	9850	9850	9850	9850	0
312	20240531	135800	25054550	9850	9850	9850	9850	0
313	20240531	135700	25054550	9850	9850	9850	9850	0
314	20240531	135600	25054550	9850	9850	9850	9850	0
315	20240531	135500	25054550	9850	9850	9850	9850	0
316	20240531	135400	25054550	9850	9850	9850	9850	0
317	20240531	135300	25054550	9850	9850	9850	9850	0
318	20240531	135200	25054550	9850	9850	9850	9850	0
319	20240531	135100	25054550	9850	9850	9850	9850	0
320	20240531	135000	25054550	9850	9850	9850	9850	0
321	20240531	134900	25054550	9850	9850	9850	9850	0
322	20240531	134800	25054550	9850	9850	9850	9850	0
323	20240531	134700	25054550	9850	9850	9850	9850	0
324	20240531	134600	25054550	9850	9850	9850	9850	0
325	20240531	134500	25054550	9850	9850	9850	9850	0
326	20240531	134400	25054550	9850	9850	9850	9850	1
327	20240531	134300	25044700	9860	9860	9860	9860	0
328	20240531	134200	25044700	9860	9860	9860	9860	0
329	20240531	134100	25044700	9860	9860	9860	9860	0
330	20240531	134000	25044700	9860	9860	9860	9860	0
331	20240531	133900	25044700	9860	9860	9860	9860	0
332	20240531	133800	25044700	9860	9860	9860	9860	0
333	20240531	133700	25044700	9860	9860	9860	9860	0
334	20240531	133600	25044700	9860	9860	9860	9860	0
335	20240531	133500	25044700	9860	9860	9860	9860	0
336	20240531	133400	25044700	9860	9860	9860	9860	0
337	20240531	133300	25044700	9860	9860	9860	9860	0
338	20240531	133200	25044700	9860	9860	9860	9860	0
339	20240531	133100	25044700	9860	9860	9860	9860	0
340	20240531	133000	25044700	9860	9860	9860	9860	0
341	20240531	132900	25044700	9860	9860	9860	9860	0
342	20240531	132800	25044700	9860	9860	9860	9860	0
343	20240531	132700	25044700	9860	9860	9860	9860	0
344	20240531	132600	25044700	9860	9860	9860	9860	0
345	20240531	132500	25044700	9860	9860	9860	9860	0
346	20240531	132400	25044700	9860	9860	9860	9860	0
347	20240531	132300	25044700	9860	9860	9860	9860	0
348	20240531	132200	25044700	9860	9860	9860	9860	0
349	20240531	132100	25044700	9860	9860	9860	9860	0
350	20240531	132000	25044700	9860	9860	9860	9860	5
351	20240531	131900	24995400	9860	9860	9860	9860	0
352	20240531	131800	24995400	9860	9860	9860	9860	0
353	20240531	131700	24995400	9860	9860	9860	9860	0
354	20240531	131600	24995400	9860	9860	9860	9860	3
355	20240531	131500	24965820	9860	9860	9860	9860	101
356	20240531	131400	23969960	9860	9860	9860	9860	0
357	20240531	131300	23969960	9860	9860	9860	9860	0
358	20240531	131200	23969960	9860	9860	9860	9860	0
359	20240531	131100	23969960	9860	9860	9860	9860	0
360	20240531	131000	23969960	9860	9860	9860	9860	0
361	20240531	130900	23969960	9860	9860	9860	9860	0
362	20240531	130800	23969960	9860	9860	9860	9860	0
363	20240531	130700	23969960	9860	9860	9860	9860	0
364	20240531	130600	23969960	9860	9860	9860	9860	0
365	20240531	130500	23969960	9860	9860	9860	9860	0
366	20240531	130400	23969960	9860	9860	9860	9860	0
367	20240531	130300	23969960	9860	9860	9860	9860	0
368	20240531	130200	23969960	9860	9860	9860	9860	0
369	20240531	130100	23969960	9860	9860	9860	9860	0
370	20240531	130000	23969960	9860	9860	9860	9860	0
371	20240531	125900	23969960	9860	9860	9860	9860	0
372	20240531	125800	23969960	9860	9860	9860	9860	0
373	20240531	125700	23969960	9860	9860	9860	9860	0
374	20240531	125600	23969960	9860	9860	9860	9860	0
375	20240531	125500	23969960	9860	9860	9860	9860	0
376	20240531	125400	23969960	9860	9860	9860	9860	0
377	20240531	125300	23969960	9860	9860	9860	9860	0
378	20240531	125200	23969960	9860	9860	9860	9850	37
379	20240531	125100	23605230	9860	9860	9860	9860	3
380	20240531	125000	23575650	9860	9860	9860	9860	5
381	20240531	124900	23526350	9860	9860	9860	9860	0
382	20240531	124800	23526350	9860	9860	9860	9860	0
383	20240531	124700	23526350	9860	9860	9860	9860	0
384	20240531	124600	23526350	9860	9860	9860	9860	0
385	20240531	124500	23526350	9860	9860	9860	9860	0
386	20240531	124400	23526350	9860	9860	9860	9860	0
387	20240531	124300	23526350	9860	9860	9860	9860	0
388	20240531	124200	23526350	9860	9860	9860	9860	100
389	20240531	124100	22540350	9860	9860	9860	9860	0
390	20240531	124000	22540350	9860	9860	9860	9860	0
391	20240531	123900	22540350	9860	9860	9860	9860	0
392	20240531	123800	22540350	9860	9860	9860	9860	0
393	20240531	123700	22540350	9860	9860	9860	9860	0
394	20240531	123600	22540350	9860	9860	9860	9860	0
395	20240531	123500	22540350	9860	9860	9860	9860	0
396	20240531	123400	22540350	9860	9860	9860	9860	0
397	20240531	123300	22540350	9860	9860	9860	9860	0
398	20240531	123200	22540350	9860	9860	9860	9860	0
399	20240531	123100	22540350	9860	9860	9860	9860	0
400	20240531	123000	22540350	9860	9860	9860	9860	0
401	20240531	122900	22540350	9860	9860	9860	9860	0
402	20240531	122800	22540350	9860	9860	9860	9860	0
403	20240531	122700	22540350	9860	9860	9860	9860	0
404	20240531	122600	22540350	9860	9860	9860	9860	0
405	20240531	122500	22540350	9860	9860	9860	9860	0
406	20240531	122400	22540350	9860	9860	9860	9860	0
407	20240531	122300	22540350	9860	9860	9860	9860	0
408	20240531	122200	22540350	9860	9860	9860	9860	0
409	20240531	122100	22540350	9860	9860	9860	9860	0
410	20240531	122000	22540350	9860	9860	9860	9860	0
411	20240531	121900	22540350	9860	9860	9860	9860	0
412	20240531	121800	22540350	9860	9860	9860	9860	100
413	20240531	121700	21554350	9860	9860	9860	9860	0
414	20240531	121600	21554350	9860	9860	9860	9860	0
415	20240531	121500	21554350	9860	9860	9860	9860	0
416	20240531	121400	21554350	9860	9860	9860	9860	100
417	20240531	121300	20568350	9860	9860	9860	9860	0
418	20240531	121200	20568350	9860	9860	9860	9860	0
419	20240531	121100	20568350	9860	9860	9860	9860	0
420	20240531	121000	20568350	9860	9860	9860	9860	0
421	20240531	120900	20568350	9860	9860	9860	9860	0
422	20240531	120800	20568350	9860	9860	9860	9860	0
423	20240531	120700	20568350	9860	9860	9860	9860	0
424	20240531	120600	20568350	9860	9850	9860	9850	500
425	20240531	120500	15638370	9850	9850	9850	9850	0
426	20240531	120400	15638370	9850	9850	9850	9850	0
427	20240531	120300	15638370	9850	9850	9850	9850	0
428	20240531	120200	15638370	9850	9850	9850	9850	0
429	20240531	120100	15638370	9850	9850	9850	9850	0
430	20240531	120000	15638370	9850	9850	9850	9850	0
431	20240531	115900	15638370	9850	9850	9850	9850	133
432	20240531	115800	14328320	9850	9850	9850	9850	0
433	20240531	115700	14328320	9850	9850	9850	9850	74
434	20240531	115600	13599420	9850	9850	9850	9850	200
435	20240531	115500	11629420	9860	9860	9860	9860	0
436	20240531	115400	11629420	9860	9860	9860	9860	0
437	20240531	115300	11629420	9860	9860	9860	9860	0
438	20240531	115200	11629420	9860	9860	9860	9860	0
439	20240531	115100	11629420	9860	9860	9860	9860	0
440	20240531	115000	11629420	9860	9860	9860	9860	0
441	20240531	114900	11629420	9860	9860	9860	9860	0
442	20240531	114800	11629420	9860	9860	9860	9860	0
443	20240531	114700	11629420	9860	9860	9860	9860	0
444	20240531	114600	11629420	9860	9860	9860	9860	0
445	20240531	114500	11629420	9860	9860	9860	9860	0
446	20240531	114400	11629420	9860	9860	9860	9860	0
447	20240531	114300	11629420	9860	9860	9860	9860	0
448	20240531	114200	11629420	9860	9860	9860	9860	0
449	20240531	114100	11629420	9860	9860	9860	9860	281
450	20240531	114000	8858760	9870	9870	9870	9870	0
451	20240531	113900	8858760	9870	9870	9870	9870	0
452	20240531	113800	8858760	9870	9870	9870	9870	0
453	20240531	113700	8858760	9870	9870	9870	9870	0
454	20240531	113600	8858760	9870	9870	9870	9870	0
455	20240531	113500	8858760	9870	9870	9870	9870	0
456	20240531	113400	8858760	9870	9870	9870	9870	0
457	20240531	113300	8858760	9870	9870	9870	9870	0
458	20240531	113200	8858760	9870	9870	9870	9870	6
459	20240531	113100	8799540	9870	9870	9870	9870	175
460	20240531	113000	7072290	9870	9870	9870	9870	19
461	20240531	112900	6884760	9860	9860	9860	9860	2
462	20240531	112800	6865040	9860	9860	9860	9860	20
463	20240531	112700	6667840	9860	9860	9860	9860	0
464	20240531	112600	6667840	9860	9880	9880	9860	22
465	20240531	112500	6450810	9880	9880	9880	9880	0
466	20240531	112400	6450810	9880	9880	9880	9880	0
467	20240531	112300	6450810	9880	9880	9880	9880	0
468	20240531	112200	6450810	9880	9880	9880	9880	0
469	20240531	112100	6450810	9880	9880	9880	9880	0
470	20240531	112000	6450810	9880	9880	9880	9880	0
471	20240531	111900	6450810	9880	9880	9880	9880	0
472	20240531	111800	6450810	9880	9880	9880	9880	0
473	20240531	111700	6450810	9880	9880	9880	9880	0
474	20240531	111600	6450810	9880	9880	9880	9880	0
475	20240531	111500	6450810	9880	9880	9880	9880	0
476	20240531	111400	6450810	9880	9880	9880	9880	0
477	20240531	111300	6450810	9880	9880	9880	9880	0
478	20240531	111200	6450810	9880	9880	9880	9880	0
479	20240531	111100	6450810	9880	9880	9880	9880	0
480	20240531	111000	6450810	9880	9880	9880	9880	0
481	20240531	110900	6450810	9880	9880	9880	9880	0
482	20240531	110800	6450810	9880	9880	9880	9880	0
483	20240531	110700	6450810	9880	9880	9880	9880	0
484	20240531	110600	6450810	9880	9880	9880	9880	0
485	20240531	110500	6450810	9880	9880	9880	9880	0
486	20240531	110400	6450810	9880	9880	9880	9880	0
487	20240531	110300	6450810	9880	9880	9880	9880	0
488	20240531	110200	6450810	9880	9880	9880	9880	0
489	20240531	110100	6450810	9880	9880	9880	9880	0
490	20240531	110000	6450810	9880	9880	9880	9880	0
491	20240531	105900	6450810	9880	9880	9880	9880	0
492	20240531	105800	6450810	9880	9890	9890	9880	50
493	20240531	105700	5956760	9890	9890	9890	9890	0
494	20240531	105600	5956760	9890	9890	9890	9890	0
495	20240531	105500	5956760	9890	9890	9890	9890	0
496	20240531	105400	5956760	9890	9890	9890	9890	0
497	20240531	105300	5956760	9890	9890	9890	9890	0
498	20240531	105200	5956760	9890	9890	9890	9890	0
499	20240531	105100	5956760	9890	9890	9890	9890	0
500	20240531	105000	5956760	9890	9890	9890	9890	0
501	20240531	104900	5956760	9890	9890	9890	9890	0
502	20240531	104800	5956760	9890	9890	9890	9890	0
503	20240531	104700	5956760	9890	9890	9890	9890	0
504	20240531	104600	5956760	9890	9890	9890	9890	0
505	20240531	104500	5956760	9890	9890	9890	9890	0
506	20240531	104400	5956760	9890	9890	9890	9890	0
507	20240531	104300	5956760	9890	9890	9890	9890	0
508	20240531	104200	5956760	9890	9890	9890	9890	0
509	20240531	104100	5956760	9890	9890	9890	9890	0
510	20240531	104000	5956760	9890	9890	9890	9890	0
511	20240531	103900	5956760	9890	9890	9890	9890	0
512	20240531	103800	5956760	9890	9890	9890	9890	0
513	20240531	103700	5956760	9890	9890	9890	9890	0
514	20240531	103600	5956760	9890	9890	9890	9890	0
515	20240531	103500	5956760	9890	9890	9890	9890	0
516	20240531	103400	5956760	9890	9890	9890	9890	0
517	20240531	103300	5956760	9890	9890	9890	9890	0
518	20240531	103200	5956760	9890	9890	9890	9890	0
519	20240531	103100	5956760	9890	9890	9890	9890	0
520	20240531	103000	5956760	9890	9890	9890	9890	0
521	20240531	102900	5956760	9890	9890	9890	9890	0
522	20240531	102800	5956760	9890	9890	9890	9890	0
523	20240531	102700	5956760	9890	9890	9890	9890	0
524	20240531	102600	5956760	9890	9890	9890	9890	0
525	20240531	102500	5956760	9890	9890	9890	9890	0
526	20240531	102400	5956760	9890	9890	9890	9890	0
527	20240531	102300	5956760	9890	9890	9890	9890	0
528	20240531	102200	5956760	9890	9890	9890	9890	0
529	20240531	102100	5956760	9890	9890	9890	9890	0
530	20240531	102000	5956760	9890	9890	9890	9890	0
531	20240531	101900	5956760	9890	9890	9890	9890	0
532	20240531	101800	5956760	9890	9890	9890	9890	0
533	20240531	101700	5956760	9890	9890	9890	9890	0
534	20240531	101600	5956760	9890	9890	9890	9890	0
535	20240531	101500	5956760	9890	9890	9890	9890	0
536	20240531	101400	5956760	9890	9890	9890	9890	1
537	20240531	101300	5946870	9850	9850	9850	9850	1
538	20240531	101200	5937020	9860	9860	9860	9860	0
539	20240531	101100	5937020	9860	9860	9860	9860	5
540	20240531	101000	5887720	9860	9860	9860	9860	206
541	20240531	100900	3856560	9860	9860	9860	9860	0
542	20240531	100800	3856560	9860	9860	9860	9860	0
543	20240531	100700	3856560	9860	9860	9860	9860	0
544	20240531	100600	3856560	9860	9860	9860	9860	0
545	20240531	100500	3856560	9860	9860	9860	9860	0
546	20240531	100400	3856560	9860	9860	9860	9860	0
547	20240531	100300	3856560	9860	9860	9860	9860	0
548	20240531	100200	3856560	9860	9860	9860	9860	0
549	20240531	100100	3856560	9860	9860	9860	9860	0
550	20240531	100000	3856560	9860	9860	9860	9860	0
551	20240531	095900	3856560	9860	9860	9860	9860	0
552	20240531	095800	3856560	9860	9860	9860	9860	0
553	20240531	095700	3856560	9860	9860	9860	9860	16
554	20240531	095600	3698800	9860	9860	9860	9860	0
555	20240531	095500	3698800	9860	9860	9860	9860	0
556	20240531	095400	3698800	9860	9860	9860	9860	0
557	20240531	095300	3698800	9860	9860	9860	9860	0
558	20240531	095200	3698800	9860	9860	9860	9860	0
559	20240531	095100	3698800	9860	9860	9860	9860	0
560	20240531	095000	3698800	9860	9860	9860	9860	0
561	20240531	094900	3698800	9860	9860	9860	9860	0
562	20240531	094800	3698800	9860	9860	9860	9860	11
563	20240531	094700	3590340	9860	9860	9860	9860	0
564	20240531	094600	3590340	9860	9860	9860	9860	0
565	20240531	094500	3590340	9860	9860	9860	9860	0
566	20240531	094400	3590340	9860	9860	9860	9860	0
567	20240531	094300	3590340	9860	9860	9860	9860	0
568	20240531	094200	3590340	9860	9860	9860	9860	0
569	20240531	094100	3590340	9860	9860	9860	9860	12
570	20240531	094000	3472020	9860	9860	9860	9860	0
571	20240531	093900	3472020	9860	9860	9860	9860	0
572	20240531	093800	3472020	9860	9860	9860	9860	0
573	20240531	093700	3472020	9860	9860	9860	9860	0
574	20240531	093600	3472020	9860	9860	9860	9860	0
575	20240531	093500	3472020	9860	9860	9860	9860	16
576	20240531	093400	3314260	9860	9860	9860	9860	0
577	20240531	093300	3314260	9860	9860	9860	9860	0
578	20240531	093200	3314260	9860	9850	9860	9850	14
579	20240531	093100	3176230	9860	9860	9860	9860	0
580	20240531	093000	3176230	9860	9860	9860	9860	0
581	20240531	092900	3176230	9860	9860	9860	9860	0
582	20240531	092800	3176230	9860	9860	9860	9860	0
583	20240531	092700	3176230	9860	9860	9860	9860	0
584	20240531	092600	3176230	9860	9860	9860	9860	0
585	20240531	092500	3176230	9860	9860	9860	9860	0
586	20240531	092400	3176230	9860	9860	9860	9860	0
587	20240531	092300	3176230	9860	9860	9860	9860	0
588	20240531	092200	3176230	9860	9860	9860	9860	0
589	20240531	092100	3176230	9860	9860	9860	9860	30
590	20240531	092000	2880430	9860	9860	9860	9860	0
591	20240531	091900	2880430	9860	9870	9870	9860	280
592	20240531	091800	118620	9890	9890	9890	9890	0
593	20240531	091700	118620	9890	9890	9890	9890	0
594	20240531	091600	118620	9890	9890	9890	9890	3
595	20240531	091500	88950	9890	9890	9890	9890	0
596	20240531	091400	88950	9890	9890	9890	9890	0
597	20240531	091300	88950	9890	9890	9890	9890	0
598	20240531	091200	88950	9890	9890	9890	9890	0
599	20240531	091100	88950	9890	9890	9890	9890	0
600	20240531	091000	88950	9890	9890	9890	9890	0
601	20240531	090900	88950	9890	9890	9890	9890	0
602	20240531	090800	88950	9890	9890	9890	9890	1
603	20240531	090700	79060	9860	9860	9860	9860	0
604	20240531	090600	79060	9860	9860	9860	9860	0
605	20240531	090500	79060	9860	9860	9860	9860	0
606	20240531	090400	79060	9860	9860	9860	9860	0
607	20240531	090300	79060	9860	9860	9860	9860	0
608	20240531	090200	79060	9860	9860	9860	9860	2
609	20240531	090100	59340	9890	9890	9890	9890	0
610	20240531	090000	59340	9890	9890	9890	9890	6