KissMeData/052220/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193400	73675955	2985	2985	2985	2985	225
3	20240531	193300	73675955	2985	2985	2985	2985	0
4	20240531	193200	73675955	2985	2985	2985	2985	0
5	20240531	193100	73675955	2985	2985	2985	2985	0
6	20240531	193000	73675955	2985	2985	2985	2985	0
7	20240531	192900	73675955	2985	2985	2985	2985	0
8	20240531	192800	73675955	2985	2985	2985	2985	0
9	20240531	192700	73675955	2985	2985	2985	2985	0
10	20240531	192600	73675955	2985	2985	2985	2985	0
11	20240531	192500	73675955	2985	2985	2985	2985	0
12	20240531	192400	73675955	2985	2985	2985	2985	0
13	20240531	192300	73675955	2985	2985	2985	2985	0
14	20240531	192200	73675955	2985	2985	2985	2985	0
15	20240531	192100	73675955	2985	2985	2985	2985	0
16	20240531	192000	73675955	2985	2985	2985	2985	0
17	20240531	191900	73675955	2985	2985	2985	2985	0
18	20240531	191800	73675955	2985	2985	2985	2985	0
19	20240531	191700	73675955	2985	2985	2985	2985	0
20	20240531	191600	73675955	2985	2985	2985	2985	0
21	20240531	191500	73675955	2985	2985	2985	2985	0
22	20240531	191400	73675955	2985	2985	2985	2985	0
23	20240531	191300	73675955	2985	2985	2985	2985	0
24	20240531	191200	73675955	2985	2985	2985	2985	0
25	20240531	191100	73675955	2985	2985	2985	2985	0
26	20240531	191000	73675955	2985	2985	2985	2985	0
27	20240531	190900	73675955	2985	2985	2985	2985	0
28	20240531	190800	73675955	2985	2985	2985	2985	0
29	20240531	190700	73675955	2985	2985	2985	2985	0
30	20240531	190600	73675955	2985	2985	2985	2985	0
31	20240531	190500	73675955	2985	2985	2985	2985	0
32	20240531	190400	73675955	2985	2985	2985	2985	225
33	20240531	190300	73675955	2985	2985	2985	2985	0
34	20240531	190200	73675955	2985	2985	2985	2985	0
35	20240531	190100	73675955	2985	2985	2985	2985	0
36	20240531	190000	73675955	2985	2985	2985	2985	0
37	20240531	185900	73675955	2985	2985	2985	2985	0
38	20240531	185800	73675955	2985	2985	2985	2985	0
39	20240531	185700	73675955	2985	2985	2985	2985	0
40	20240531	185600	73675955	2985	2985	2985	2985	0
41	20240531	185500	73675955	2985	2985	2985	2985	0
42	20240531	185400	73675955	2985	2985	2985	2985	0
43	20240531	185300	73675955	2985	2985	2985	2985	0
44	20240531	185200	73675955	2985	2985	2985	2985	0
45	20240531	185100	73675955	2985	2985	2985	2985	0
46	20240531	185000	73675955	2985	2985	2985	2985	0
47	20240531	184900	73675955	2985	2985	2985	2985	0
48	20240531	184800	73675955	2985	2985	2985	2985	0
49	20240531	184700	73675955	2985	2985	2985	2985	0
50	20240531	184600	73675955	2985	2985	2985	2985	0
51	20240531	184500	73675955	2985	2985	2985	2985	0
52	20240531	184400	73675955	2985	2985	2985	2985	0
53	20240531	184300	73675955	2985	2985	2985	2985	0
54	20240531	184200	73675955	2985	2985	2985	2985	0
55	20240531	184100	73675955	2985	2985	2985	2985	0
56	20240531	184000	73675955	2985	2985	2985	2985	0
57	20240531	183900	73675955	2985	2985	2985	2985	0
58	20240531	183800	73675955	2985	2985	2985	2985	0
59	20240531	183700	73675955	2985	2985	2985	2985	0
60	20240531	183600	73675955	2985	2985	2985	2985	0
61	20240531	183500	73675955	2985	2985	2985	2985	0
62	20240531	183400	73675955	2985	2985	2985	2985	225
63	20240531	183300	73675955	2985	2985	2985	2985	0
64	20240531	183200	73675955	2985	2985	2985	2985	0
65	20240531	183100	73675955	2985	2985	2985	2985	0
66	20240531	183000	73675955	2985	2985	2985	2985	0
67	20240531	182900	73675955	2985	2985	2985	2985	0
68	20240531	182800	73675955	2985	2985	2985	2985	0
69	20240531	182700	73675955	2985	2985	2985	2985	0
70	20240531	182600	73675955	2985	2985	2985	2985	0
71	20240531	182500	73675955	2985	2985	2985	2985	0
72	20240531	182400	73675955	2985	2985	2985	2985	0
73	20240531	182300	73675955	2985	2985	2985	2985	0
74	20240531	182200	73675955	2985	2985	2985	2985	0
75	20240531	182100	73675955	2985	2985	2985	2985	0
76	20240531	182000	73675955	2985	2985	2985	2985	0
77	20240531	181900	73675955	2985	2985	2985	2985	0
78	20240531	181800	73675955	2985	2985	2985	2985	0
79	20240531	181700	73675955	2985	2985	2985	2985	0
80	20240531	181600	73675955	2985	2985	2985	2985	0
81	20240531	181500	73675955	2985	2985	2985	2985	0
82	20240531	181400	73675955	2985	2985	2985	2985	0
83	20240531	181300	73675955	2985	2985	2985	2985	0
84	20240531	181200	73675955	2985	2985	2985	2985	0
85	20240531	181100	73675955	2985	2985	2985	2985	0
86	20240531	181000	73675955	2985	2985	2985	2985	0
87	20240531	180900	73675955	2985	2985	2985	2985	0
88	20240531	180800	73675955	2985	2985	2985	2985	0
89	20240531	180700	73675955	2985	2985	2985	2985	0
90	20240531	180600	73675955	2985	2985	2985	2985	0
91	20240531	180500	73675955	2985	2985	2985	2985	0
92	20240531	180400	73675955	2985	2985	2985	2985	225
93	20240531	180300	73675955	2985	2985	2985	2985	0
94	20240531	180200	73675955	2985	2985	2985	2985	0
95	20240531	180100	73675955	2985	2985	2985	2985	0
96	20240531	180000	73675955	2985	2985	2985	2985	0
97	20240531	175900	73675955	2985	2985	2985	2985	0
98	20240531	175800	73675955	2985	2985	2985	2985	0
99	20240531	175700	73675955	2985	2985	2985	2985	0
100	20240531	175600	73675955	2985	2985	2985	2985	0
101	20240531	175500	73675955	2985	2985	2985	2985	0
102	20240531	175400	73675955	2985	2985	2985	2985	0
103	20240531	175300	73675955	2985	2985	2985	2985	0
104	20240531	175200	73675955	2985	2985	2985	2985	0
105	20240531	175100	73675955	2985	2985	2985	2985	0
106	20240531	175000	73675955	2985	2985	2985	2985	0
107	20240531	174900	73675955	2985	2985	2985	2985	0
108	20240531	174800	73675955	2985	2985	2985	2985	0
109	20240531	174700	73675955	2985	2985	2985	2985	0
110	20240531	174600	73675955	2985	2985	2985	2985	0
111	20240531	174500	73675955	2985	2985	2985	2985	0
112	20240531	174400	73675955	2985	2985	2985	2985	0
113	20240531	174300	73675955	2985	2985	2985	2985	0
114	20240531	174200	73675955	2985	2985	2985	2985	0
115	20240531	174100	73675955	2985	2985	2985	2985	0
116	20240531	174000	73675955	2985	2985	2985	2985	0
117	20240531	173900	73675955	2985	2985	2985	2985	0
118	20240531	173800	73675955	2985	2985	2985	2985	0
119	20240531	173700	73675955	2985	2985	2985	2985	0
120	20240531	173600	73675955	2985	2985	2985	2985	0
121	20240531	173500	73675955	2985	2985	2985	2985	0
122	20240531	173400	73675955	2985	2985	2985	2985	225
123	20240531	173300	73675955	2985	2985	2985	2985	0
124	20240531	173200	73675955	2985	2985	2985	2985	0
125	20240531	173100	73675955	2985	2985	2985	2985	0
126	20240531	173000	73675955	2985	2985	2985	2985	0
127	20240531	172900	73675955	2985	2985	2985	2985	0
128	20240531	172800	73675955	2985	2985	2985	2985	0
129	20240531	172700	73675955	2985	2985	2985	2985	0
130	20240531	172600	73675955	2985	2985	2985	2985	0
131	20240531	172500	73675955	2985	2985	2985	2985	0
132	20240531	172400	73675955	2985	2985	2985	2985	0
133	20240531	172300	73675955	2985	2985	2985	2985	0
134	20240531	172200	73675955	2985	2985	2985	2985	0
135	20240531	172100	73675955	2985	2985	2985	2985	0
136	20240531	172000	73675955	2985	2985	2985	2985	0
137	20240531	171900	73675955	2985	2985	2985	2985	0
138	20240531	171800	73675955	2985	2985	2985	2985	0
139	20240531	171700	73675955	2985	2985	2985	2985	0
140	20240531	171600	73675955	2985	2985	2985	2985	0
141	20240531	171500	73675955	2985	2985	2985	2985	0
142	20240531	171400	73675955	2985	2985	2985	2985	0
143	20240531	171300	73675955	2985	2985	2985	2985	0
144	20240531	171200	73675955	2985	2985	2985	2985	0
145	20240531	171100	73675955	2985	2985	2985	2985	0
146	20240531	171000	73675955	2985	2985	2985	2985	0
147	20240531	170900	73675955	2985	2985	2985	2985	0
148	20240531	170800	73675955	2985	2985	2985	2985	0
149	20240531	170700	73675955	2985	2985	2985	2985	0
150	20240531	170600	73675955	2985	2985	2985	2985	0
151	20240531	170500	73675955	2985	2985	2985	2985	0
152	20240531	170400	73675955	2985	2985	2985	2985	225
153	20240531	170300	73675955	2985	2985	2985	2985	0
154	20240531	170200	73675955	2985	2985	2985	2985	0
155	20240531	170100	73675955	2985	2985	2985	2985	0
156	20240531	170000	73675955	2985	2985	2985	2985	0
157	20240531	165900	73675955	2985	2985	2985	2985	0
158	20240531	165800	73675955	2985	2985	2985	2985	0
159	20240531	165700	73675955	2985	2985	2985	2985	0
160	20240531	165600	73675955	2985	2985	2985	2985	0
161	20240531	165500	73675955	2985	2985	2985	2985	0
162	20240531	165400	73675955	2985	2985	2985	2985	0
163	20240531	165300	73675955	2985	2985	2985	2985	0
164	20240531	165200	73675955	2985	2985	2985	2985	0
165	20240531	165100	73675955	2985	2985	2985	2985	0
166	20240531	165000	73675955	2985	2985	2985	2985	0
167	20240531	164900	73675955	2985	2985	2985	2985	0
168	20240531	164800	73675955	2985	2985	2985	2985	0
169	20240531	164700	73675955	2985	2985	2985	2985	0
170	20240531	164600	73675955	2985	2985	2985	2985	0
171	20240531	164500	73675955	2985	2985	2985	2985	0
172	20240531	164400	73675955	2985	2985	2985	2985	0
173	20240531	164300	73675955	2985	2985	2985	2985	0
174	20240531	164200	73675955	2985	2985	2985	2985	0
175	20240531	164100	73675955	2985	2985	2985	2985	0
176	20240531	164000	73675955	2985	2985	2985	2985	0
177	20240531	163900	73675955	2985	2985	2985	2985	0
178	20240531	163800	73675955	2985	2985	2985	2985	0
179	20240531	163700	73675955	2985	2985	2985	2985	0
180	20240531	163600	73675955	2985	2985	2985	2985	0
181	20240531	163500	73675955	2985	2985	2985	2985	0
182	20240531	163400	73675955	2985	2985	2985	2985	225
183	20240531	163300	73675955	2985	2985	2985	2985	0
184	20240531	163200	73675955	2985	2985	2985	2985	0
185	20240531	163100	73675955	2985	2985	2985	2985	0
186	20240531	163000	73675955	2985	2985	2985	2985	0
187	20240531	162900	73675955	2985	2985	2985	2985	0
188	20240531	162800	73675955	2985	2985	2985	2985	0
189	20240531	162700	73675955	2985	2985	2985	2985	0
190	20240531	162600	73675955	2985	2985	2985	2985	0
191	20240531	162500	73675955	2985	2985	2985	2985	0
192	20240531	162400	73675955	2985	2985	2985	2985	0
193	20240531	162300	73675955	2985	2985	2985	2985	0
194	20240531	162200	73675955	2985	2985	2985	2985	0
195	20240531	162100	73675955	2985	2985	2985	2985	0
196	20240531	162000	73675955	2985	2985	2985	2985	0
197	20240531	161900	73675955	2985	2985	2985	2985	0
198	20240531	161800	73675955	2985	2985	2985	2985	0
199	20240531	161700	73675955	2985	2985	2985	2985	0
200	20240531	161600	73675955	2985	2985	2985	2985	0
201	20240531	161500	73675955	2985	2985	2985	2985	0
202	20240531	161400	73675955	2985	2985	2985	2985	0
203	20240531	161300	73675955	2985	2985	2985	2985	0
204	20240531	161200	73675955	2985	2985	2985	2985	0
205	20240531	161100	73675955	2985	2985	2985	2985	0
206	20240531	161000	73675955	2985	2985	2985	2985	0
207	20240531	160900	73675955	2985	2985	2985	2985	0
208	20240531	160800	73675955	2985	2985	2985	2985	0
209	20240531	160700	73675955	2985	2985	2985	2985	0
210	20240531	160600	73675955	2985	2985	2985	2985	0
211	20240531	160500	73675955	2985	2985	2985	2985	0
212	20240531	160400	73675955	2985	2985	2985	2985	225
213	20240531	160300	73675955	2985	2985	2985	2985	0
214	20240531	160200	73675955	2985	2985	2985	2985	0
215	20240531	160100	73675955	2985	2985	2985	2985	0
216	20240531	160000	73675955	2985	2985	2985	2985	0
217	20240531	155900	73675955	2985	2985	2985	2985	0
218	20240531	155800	73675955	2985	2985	2985	2985	0
219	20240531	155700	73675955	2985	2985	2985	2985	0
220	20240531	155600	73675955	2985	2985	2985	2985	0
221	20240531	155500	73675955	2985	2985	2985	2985	0
222	20240531	155400	73675955	2985	2985	2985	2985	0
223	20240531	155300	73675955	2985	2985	2985	2985	0
224	20240531	155200	73675955	2985	2985	2985	2985	0
225	20240531	155100	73675955	2985	2985	2985	2985	0
226	20240531	155000	73675955	2985	2985	2985	2985	0
227	20240531	154900	73675955	2985	2985	2985	2985	0
228	20240531	154800	73675955	2985	2985	2985	2985	0
229	20240531	154700	73675955	2985	2985	2985	2985	0
230	20240531	154600	73675955	2985	2985	2985	2985	0
231	20240531	154500	73675955	2985	2985	2985	2985	0
232	20240531	154400	73675955	2985	2985	2985	2985	0
233	20240531	154300	73675955	2985	2985	2985	2985	0
234	20240531	154200	73675955	2985	2985	2985	2985	0
235	20240531	154100	73675955	2985	2985	2985	2985	0
236	20240531	154000	73675955	2985	2985	2985	2985	0
237	20240531	153900	73675955	2985	2985	2985	2985	0
238	20240531	153800	73675955	2985	2985	2985	2985	0
239	20240531	153700	73675955	2985	2985	2985	2985	0
240	20240531	153600	73675955	2985	2985	2985	2985	0
241	20240531	153500	73675955	2985	2985	2985	2985	0
242	20240531	153400	73675955	2985	2985	2985	2985	225
243	20240531	153300	73675955	2985	2985	2985	2985	0
244	20240531	153200	73675955	2985	2985	2985	2985	0
245	20240531	153100	73675955	2985	2985	2985	2985	0
246	20240531	153000	73675955	2985	2985	2985	2985	225
247	20240531	152900	73004330	2985	2985	2985	2985	0
248	20240531	152800	73004330	2985	2985	2985	2985	0
249	20240531	152700	73004330	2985	2985	2985	2985	0
250	20240531	152600	73004330	2985	2985	2985	2985	0
251	20240531	152500	73004330	2985	2985	2985	2985	0
252	20240531	152400	73004330	2985	2985	2985	2985	0
253	20240531	152300	73004330	2985	2985	2985	2985	0
254	20240531	152200	73004330	2985	2985	2985	2985	0
255	20240531	152100	73004330	2985	2985	2985	2985	0
256	20240531	152000	73004330	2985	2985	2985	2985	0
257	20240531	151900	73004330	2985	2980	2985	2980	1387
258	20240531	151800	68865635	2980	2980	2980	2980	1014
259	20240531	151700	65843915	2970	2970	2970	2970	823
260	20240531	151600	63399605	2970	2970	2970	2970	16
261	20240531	151500	63352085	2970	2975	2980	2970	226
262	20240531	151400	62680030	2970	2970	2970	2970	1
263	20240531	151300	62677060	2980	2980	2980	2980	0
264	20240531	151200	62677060	2980	2975	2980	2975	123
265	20240531	151100	62311015	2970	2975	2980	2970	129
266	20240531	151000	61927130	2975	2975	2975	2975	0
267	20240531	150900	61927130	2975	2975	2975	2975	0
268	20240531	150800	61927130	2975	2975	2975	2975	0
269	20240531	150700	61927130	2975	2975	2975	2975	10
270	20240531	150600	61897380	2975	2975	2975	2975	7
271	20240531	150500	61876555	2975	2975	2975	2975	0
272	20240531	150400	61876555	2975	2975	2975	2975	0
273	20240531	150300	61876555	2975	2975	2975	2975	0
274	20240531	150200	61876555	2975	2975	2975	2975	0
275	20240531	150100	61876555	2975	2975	2975	2975	0
276	20240531	150000	61876555	2975	2975	2975	2975	0
277	20240531	145900	61876555	2975	2975	2975	2975	0
278	20240531	145800	61876555	2975	2975	2975	2975	0
279	20240531	145700	61876555	2975	2975	2975	2975	57
280	20240531	145600	61706980	2975	2975	2975	2975	0
281	20240531	145500	61706980	2975	2975	2975	2975	0
282	20240531	145400	61706980	2975	2975	2975	2965	56
283	20240531	145300	61540720	2960	2975	2975	2955	4550
284	20240531	145200	48075555	2985	2985	2985	2985	0
285	20240531	145100	48075555	2985	2985	2985	2985	0
286	20240531	145000	48075555	2985	2985	2985	2985	0
287	20240531	144900	48075555	2985	2985	2985	2985	0
288	20240531	144800	48075555	2985	2985	2985	2985	0
289	20240531	144700	48075555	2985	2985	2985	2985	0
290	20240531	144600	48075555	2985	2975	2985	2975	61
291	20240531	144500	47893970	2985	2985	2985	2985	0
292	20240531	144400	47893970	2985	2985	2985	2985	0
293	20240531	144300	47893970	2985	2985	2985	2985	0
294	20240531	144200	47893970	2985	2985	2985	2985	0
295	20240531	144100	47893970	2985	2985	2985	2985	0
296	20240531	144000	47893970	2985	2985	2985	2985	0
297	20240531	143900	47893970	2985	2985	2985	2985	0
298	20240531	143800	47893970	2985	2970	2985	2970	85
299	20240531	143700	47641355	2975	2980	2980	2975	81
300	20240531	143600	47400180	2985	2985	2985	2985	0
301	20240531	143500	47400180	2985	2985	2985	2985	0
302	20240531	143400	47400180	2985	2985	2985	2985	0
303	20240531	143300	47400180	2985	2985	2985	2985	0
304	20240531	143200	47400180	2985	2985	2985	2985	0
305	20240531	143100	47400180	2985	2985	2985	2985	0
306	20240531	143000	47400180	2985	2985	2985	2985	0
307	20240531	142900	47400180	2985	2985	2985	2985	0
308	20240531	142800	47400180	2985	2985	2985	2985	0
309	20240531	142700	47400180	2985	2985	2985	2985	0
310	20240531	142600	47400180	2985	2985	2985	2985	0
311	20240531	142500	47400180	2985	2985	2985	2985	0
312	20240531	142400	47400180	2985	2985	2985	2985	0
313	20240531	142300	47400180	2985	2985	2985	2985	0
314	20240531	142200	47400180	2985	2985	2985	2985	0
315	20240531	142100	47400180	2985	2985	2985	2985	0
316	20240531	142000	47400180	2985	2985	2985	2985	0
317	20240531	141900	47400180	2985	2985	2985	2985	0
318	20240531	141800	47400180	2985	2985	2985	2985	0
319	20240531	141700	47400180	2985	2985	2985	2985	0
320	20240531	141600	47400180	2985	2985	2985	2985	0
321	20240531	141500	47400180	2985	2985	2985	2985	0
322	20240531	141400	47400180	2985	2985	2985	2985	1
323	20240531	141300	47397195	2985	2985	2985	2985	0
324	20240531	141200	47397195	2985	2985	2985	2985	0
325	20240531	141100	47397195	2985	2985	2985	2985	0
326	20240531	141000	47397195	2985	2985	2985	2985	0
327	20240531	140900	47397195	2985	2985	2985	2985	0
328	20240531	140800	47397195	2985	2985	2985	2985	0
329	20240531	140700	47397195	2985	2985	2985	2985	0
330	20240531	140600	47397195	2985	2985	2985	2985	0
331	20240531	140500	47397195	2985	2985	2985	2985	0
332	20240531	140400	47397195	2985	2985	2985	2985	0
333	20240531	140300	47397195	2985	2985	2985	2985	0
334	20240531	140200	47397195	2985	2985	2985	2985	0
335	20240531	140100	47397195	2985	2985	2985	2985	0
336	20240531	140000	47397195	2985	2985	2985	2985	0
337	20240531	135900	47397195	2985	2985	2985	2985	0
338	20240531	135800	47397195	2985	2980	2985	2980	29
339	20240531	135700	47310720	2985	2985	2985	2985	0
340	20240531	135600	47310720	2985	2985	2985	2985	0
341	20240531	135500	47310720	2985	2985	2985	2985	0
342	20240531	135400	47310720	2985	2985	2985	2985	0
343	20240531	135300	47310720	2985	2985	2985	2985	0
344	20240531	135200	47310720	2985	2985	2985	2985	0
345	20240531	135100	47310720	2985	2985	2985	2985	0
346	20240531	135000	47310720	2985	2985	2985	2985	0
347	20240531	134900	47310720	2985	2985	2985	2985	0
348	20240531	134800	47310720	2985	2985	2985	2985	200
349	20240531	134700	46713720	2985	2985	2985	2985	0
350	20240531	134600	46713720	2985	2985	2985	2985	0
351	20240531	134500	46713720	2985	2985	2985	2985	0
352	20240531	134400	46713720	2985	2985	2985	2985	1
353	20240531	134300	46710735	2985	2985	2985	2985	1
354	20240531	134200	46707750	2985	2985	2985	2985	0
355	20240531	134100	46707750	2985	2985	2985	2985	0
356	20240531	134000	46707750	2985	2985	2985	2985	0
357	20240531	133900	46707750	2985	2985	2985	2985	0
358	20240531	133800	46707750	2985	2985	2985	2985	0
359	20240531	133700	46707750	2985	2985	2985	2985	0
360	20240531	133600	46707750	2985	2985	2985	2985	0
361	20240531	133500	46707750	2985	2985	2985	2985	0
362	20240531	133400	46707750	2985	2985	2985	2985	0
363	20240531	133300	46707750	2985	2985	2985	2985	0
364	20240531	133200	46707750	2985	2985	2985	2985	0
365	20240531	133100	46707750	2985	2985	2985	2985	0
366	20240531	133000	46707750	2985	2985	2985	2985	0
367	20240531	132900	46707750	2985	2985	2985	2985	0
368	20240531	132800	46707750	2985	2985	2985	2985	0
369	20240531	132700	46707750	2985	2985	2985	2985	0
370	20240531	132600	46707750	2985	2985	2985	2985	0
371	20240531	132500	46707750	2985	2985	2985	2985	5
372	20240531	132400	46692825	2970	2970	2970	2970	0
373	20240531	132300	46692825	2970	2970	2970	2970	30
374	20240531	132200	46603725	2985	2985	2985	2985	0
375	20240531	132100	46603725	2985	2985	2985	2985	0
376	20240531	132000	46603725	2985	2985	2985	2985	0
377	20240531	131900	46603725	2985	2985	2985	2985	11
378	20240531	131800	46570890	2975	2975	2975	2975	0
379	20240531	131700	46570890	2975	2975	2975	2975	0
380	20240531	131600	46570890	2975	2975	2975	2975	107
381	20240531	131500	46252565	2985	2985	2985	2985	0
382	20240531	131400	46252565	2985	2985	2985	2985	0
383	20240531	131300	46252565	2985	2985	2985	2985	0
384	20240531	131200	46252565	2985	2980	2985	2975	290
385	20240531	131100	45389225	2985	2985	2985	2985	0
386	20240531	131000	45389225	2985	2985	2985	2985	0
387	20240531	130900	45389225	2985	2985	2985	2985	0
388	20240531	130800	45389225	2985	2985	2985	2985	0
389	20240531	130700	45389225	2985	2985	2985	2985	0
390	20240531	130600	45389225	2985	2985	2985	2985	0
391	20240531	130500	45389225	2985	2985	2985	2985	1
392	20240531	130400	45386240	2985	2985	2985	2985	1
393	20240531	130300	45383255	2985	2985	2985	2985	0
394	20240531	130200	45383255	2985	2985	2985	2985	0
395	20240531	130100	45383255	2985	2985	2985	2985	0
396	20240531	130000	45383255	2985	2985	2985	2985	0
397	20240531	125900	45383255	2985	2985	2985	2985	0
398	20240531	125800	45383255	2985	2985	2985	2985	0
399	20240531	125700	45383255	2985	2985	2985	2985	0
400	20240531	125600	45383255	2985	2985	2985	2985	0
401	20240531	125500	45383255	2985	2985	2985	2985	0
402	20240531	125400	45383255	2985	2985	2985	2985	0
403	20240531	125300	45383255	2985	2985	2985	2985	0
404	20240531	125200	45383255	2985	2985	2985	2985	0
405	20240531	125100	45383255	2985	2985	2985	2985	0
406	20240531	125000	45383255	2985	2985	2985	2985	0
407	20240531	124900	45383255	2985	2985	2985	2985	23
408	20240531	124800	45314600	2985	2990	2995	2985	41
409	20240531	124700	45191970	2985	2985	2985	2985	100
410	20240531	124600	44893470	2990	2990	2990	2990	0
411	20240531	124500	44893470	2990	2990	2990	2990	0
412	20240531	124400	44893470	2990	2990	2990	2990	0
413	20240531	124300	44893470	2990	2990	2990	2990	0
414	20240531	124200	44893470	2990	2995	2995	2990	41
415	20240531	124100	44770860	2995	2995	2995	2995	0
416	20240531	124000	44770860	2995	2995	2995	2995	0
417	20240531	123900	44770860	2995	2995	2995	2995	0
418	20240531	123800	44770860	2995	2995	2995	2995	0
419	20240531	123700	44770860	2995	2995	2995	2995	0
420	20240531	123600	44770860	2995	2995	2995	2995	0
421	20240531	123500	44770860	2995	2995	2995	2995	0
422	20240531	123400	44770860	2995	2995	2995	2995	0
423	20240531	123300	44770860	2995	2995	2995	2995	0
424	20240531	123200	44770860	2995	2995	2995	2995	0
425	20240531	123100	44770860	2995	2995	2995	2995	0
426	20240531	123000	44770860	2995	2995	2995	2995	0
427	20240531	122900	44770860	2995	2995	2995	2995	0
428	20240531	122800	44770860	2995	2995	2995	2995	0
429	20240531	122700	44770860	2995	2995	2995	2995	0
430	20240531	122600	44770860	2995	2995	2995	2995	0
431	20240531	122500	44770860	2995	2995	2995	2995	1
432	20240531	122400	44767865	2995	2995	2995	2995	0
433	20240531	122300	44767865	2995	2995	2995	2995	0
434	20240531	122200	44767865	2995	2995	2995	2995	0
435	20240531	122100	44767865	2995	2995	2995	2995	0
436	20240531	122000	44767865	2995	2995	2995	2995	0
437	20240531	121900	44767865	2995	2995	2995	2995	0
438	20240531	121800	44767865	2995	2995	2995	2995	6
439	20240531	121700	44749895	2995	2995	2995	2995	0
440	20240531	121600	44749895	2995	2995	2995	2995	0
441	20240531	121500	44749895	2995	2995	2995	2995	0
442	20240531	121400	44749895	2995	2995	2995	2995	0
443	20240531	121300	44749895	2995	2995	2995	2995	0
444	20240531	121200	44749895	2995	2995	2995	2995	200
445	20240531	121100	44150895	2995	2995	2995	2995	0
446	20240531	121000	44150895	2995	2995	2995	2995	0
447	20240531	120900	44150895	2995	2995	2995	2995	0
448	20240531	120800	44150895	2995	2995	2995	2995	0
449	20240531	120700	44150895	2995	2995	2995	2995	0
450	20240531	120600	44150895	2995	2995	2995	2995	0
451	20240531	120500	44150895	2995	2995	2995	2995	0
452	20240531	120400	44150895	2995	2995	2995	2995	0
453	20240531	120300	44150895	2995	2995	2995	2995	1
454	20240531	120200	44147900	2995	2995	2995	2995	0
455	20240531	120100	44147900	2995	2995	2995	2995	0
456	20240531	120000	44147900	2995	2995	2995	2995	0
457	20240531	115900	44147900	2995	2995	2995	2995	0
458	20240531	115800	44147900	2995	2995	2995	2995	0
459	20240531	115700	44147900	2995	2995	2995	2995	0
460	20240531	115600	44147900	2995	2995	2995	2995	0
461	20240531	115500	44147900	2995	2995	2995	2995	0
462	20240531	115400	44147900	2995	2995	2995	2995	0
463	20240531	115300	44147900	2995	2995	2995	2995	0
464	20240531	115200	44147900	2995	2995	2995	2995	0
465	20240531	115100	44147900	2995	2995	2995	2995	0
466	20240531	115000	44147900	2995	2995	2995	2995	0
467	20240531	114900	44147900	2995	2995	2995	2995	0
468	20240531	114800	44147900	2995	2995	2995	2995	0
469	20240531	114700	44147900	2995	2995	2995	2995	0
470	20240531	114600	44147900	2995	2995	2995	2995	0
471	20240531	114500	44147900	2995	2995	2995	2995	0
472	20240531	114400	44147900	2995	2995	2995	2995	0
473	20240531	114300	44147900	2995	2995	2995	2995	0
474	20240531	114200	44147900	2995	2995	2995	2995	0
475	20240531	114100	44147900	2995	2995	2995	2995	0
476	20240531	114000	44147900	2995	2995	2995	2995	0
477	20240531	113900	44147900	2995	2995	2995	2995	0
478	20240531	113800	44147900	2995	2995	2995	2995	0
479	20240531	113700	44147900	2995	2995	2995	2995	0
480	20240531	113600	44147900	2995	2995	2995	2995	0
481	20240531	113500	44147900	2995	2995	2995	2995	1
482	20240531	113400	44144905	2970	2980	2980	2970	200
483	20240531	113300	43550530	2995	2995	2995	2995	0
484	20240531	113200	43550530	2995	2995	2995	2995	0
485	20240531	113100	43550530	2995	2995	2995	2995	0
486	20240531	113000	43550530	2995	2995	2995	2995	0
487	20240531	112900	43550530	2995	2995	2995	2995	0
488	20240531	112800	43550530	2995	2990	2995	2990	17
489	20240531	112700	43499650	2995	2995	2995	2995	0
490	20240531	112600	43499650	2995	2995	2995	2995	0
491	20240531	112500	43499650	2995	2995	2995	2995	11
492	20240531	112400	43466705	2990	2980	2990	2980	117
493	20240531	112300	43117935	2980	2980	2980	2980	0
494	20240531	112200	43117935	2980	2980	2980	2980	0
495	20240531	112100	43117935	2980	2980	2980	2980	0
496	20240531	112000	43117935	2980	2980	2980	2980	0
497	20240531	111900	43117935	2980	2975	2980	2975	121
498	20240531	111800	42757905	2980	2980	2980	2980	0
499	20240531	111700	42757905	2980	2980	2980	2980	0
500	20240531	111600	42757905	2980	2980	2980	2980	0
501	20240531	111500	42757905	2980	2980	2980	2980	0
502	20240531	111400	42757905	2980	2980	2980	2980	46
503	20240531	111300	42620825	2995	2995	2995	2995	0
504	20240531	111200	42620825	2995	2995	2995	2995	0
505	20240531	111100	42620825	2995	2995	2995	2995	0
506	20240531	111000	42620825	2995	2995	2995	2995	0
507	20240531	110900	42620825	2995	2995	2995	2995	0
508	20240531	110800	42620825	2995	2995	2995	2995	0
509	20240531	110700	42620825	2995	2995	2995	2995	40
510	20240531	110600	42501025	2995	2995	2995	2995	40
511	20240531	110500	42381225	2995	2995	2995	2995	0
512	20240531	110400	42381225	2995	2995	2995	2995	0
513	20240531	110300	42381225	2995	2995	2995	2995	0
514	20240531	110200	42381225	2995	2995	2995	2995	0
515	20240531	110100	42381225	2995	2995	2995	2995	0
516	20240531	110000	42381225	2995	2995	2995	2995	0
517	20240531	105900	42381225	2995	2995	2995	2995	0
518	20240531	105800	42381225	2995	2995	2995	2995	0
519	20240531	105700	42381225	2995	2995	2995	2995	0
520	20240531	105600	42381225	2995	2995	2995	2995	0
521	20240531	105500	42381225	2995	2995	2995	2995	0
522	20240531	105400	42381225	2995	2995	2995	2995	0
523	20240531	105300	42381225	2995	2995	2995	2995	0
524	20240531	105200	42381225	2995	2995	2995	2995	0
525	20240531	105100	42381225	2995	2995	2995	2995	0
526	20240531	105000	42381225	2995	2995	2995	2995	11
527	20240531	104900	42348280	2995	2995	2995	2995	0
528	20240531	104800	42348280	2995	2995	2995	2995	0
529	20240531	104700	42348280	2995	2995	2995	2995	0
530	20240531	104600	42348280	2995	2995	2995	2995	0
531	20240531	104500	42348280	2995	2995	2995	2995	0
532	20240531	104400	42348280	2995	2995	2995	2995	0
533	20240531	104300	42348280	2995	2995	2995	2995	0
534	20240531	104200	42348280	2995	2995	2995	2995	0
535	20240531	104100	42348280	2995	2995	2995	2995	0
536	20240531	104000	42348280	2995	2995	2995	2995	10
537	20240531	103900	42318330	2980	2980	2980	2980	20
538	20240531	103800	42258730	2995	2995	2995	2995	0
539	20240531	103700	42258730	2995	2995	2995	2995	16
540	20240531	103600	42210810	2995	2995	2995	2995	4
541	20240531	103500	42198830	2995	2995	2995	2995	0
542	20240531	103400	42198830	2995	2995	2995	2995	0
543	20240531	103300	42198830	2995	2995	2995	2995	0
544	20240531	103200	42198830	2995	2995	2995	2995	0
545	20240531	103100	42198830	2995	2995	2995	2995	0
546	20240531	103000	42198830	2995	2995	2995	2995	0
547	20240531	102900	42198830	2995	2995	2995	2995	0
548	20240531	102800	42198830	2995	2995	2995	2995	11
549	20240531	102700	42165885	2990	2990	2990	2990	500
550	20240531	102600	40670885	2990	2990	2990	2990	0
551	20240531	102500	40670885	2990	2985	2990	2980	224
552	20240531	102400	40002155	2990	2990	2990	2990	0
553	20240531	102300	40002155	2990	2990	2990	2990	0
554	20240531	102200	40002155	2990	2980	2990	2980	3280
555	20240531	102100	30211305	2990	2990	2990	2990	0
556	20240531	102000	30211305	2990	2990	2990	2990	0
557	20240531	101900	30211305	2990	2990	2990	2990	0
558	20240531	101800	30211305	2990	2990	2990	2990	0
559	20240531	101700	30211305	2990	2985	2990	2985	416
560	20240531	101600	28967495	2990	2990	2990	2990	0
561	20240531	101500	28967495	2990	2990	2990	2990	0
562	20240531	101400	28967495	2990	2990	2990	2990	5
563	20240531	101300	28952545	2990	2990	2990	2990	0
564	20240531	101200	28952545	2990	2990	2990	2990	0
565	20240531	101100	28952545	2990	2990	2990	2990	0
566	20240531	101000	28952545	2990	2990	2990	2990	0
567	20240531	100900	28952545	2990	2980	2990	2980	169
568	20240531	100800	28448825	2995	2995	2995	2995	1
569	20240531	100700	28445830	2995	2995	2995	2995	0
570	20240531	100600	28445830	2995	2995	2995	2995	0
571	20240531	100500	28445830	2995	2995	2995	2995	5
572	20240531	100400	28430855	2995	2990	2995	2990	60
573	20240531	100300	28251400	2960	2985	2985	2950	3018
574	20240531	100200	19303920	2995	2995	2995	2995	0
575	20240531	100100	19303920	2995	2995	2995	2995	1
576	20240531	100000	19300925	2995	2995	2995	2995	0
577	20240531	095900	19300925	2995	2995	2995	2995	2
578	20240531	095800	19294935	2995	2995	2995	2995	0
579	20240531	095700	19294935	2995	2995	2995	2995	3
580	20240531	095600	19285950	2995	2995	2995	2995	0
581	20240531	095500	19285950	2995	2995	2995	2995	0
582	20240531	095400	19285950	2995	2995	2995	2995	0
583	20240531	095300	19285950	2995	2995	2995	2995	0
584	20240531	095200	19285950	2995	2995	2995	2995	0
585	20240531	095100	19285950	2995	2995	2995	2995	0
586	20240531	095000	19285950	2995	2995	2995	2995	0
587	20240531	094900	19285950	2995	2995	2995	2995	0
588	20240531	094800	19285950	2995	2995	2995	2995	0
589	20240531	094700	19285950	2995	2995	2995	2995	0
590	20240531	094600	19285950	2995	2995	2995	2995	0
591	20240531	094500	19285950	2995	2995	2995	2995	0
592	20240531	094400	19285950	2995	2995	2995	2995	0
593	20240531	094300	19285950	2995	2995	2995	2995	0
594	20240531	094200	19285950	2995	2995	2995	2995	0
595	20240531	094100	19285950	2995	2995	2995	2995	0
596	20240531	094000	19285950	2995	2995	2995	2995	0
597	20240531	093900	19285950	2995	2995	2995	2995	0
598	20240531	093800	19285950	2995	2995	2995	2995	0
599	20240531	093700	19285950	2995	2995	2995	2995	498
600	20240531	093600	17794440	2995	2995	2995	2995	0
601	20240531	093500	17794440	2995	2995	2995	2995	0
602	20240531	093400	17794440	2995	2995	2995	2995	1
603	20240531	093300	17791445	2995	2995	2995	2995	0
604	20240531	093200	17791445	2995	2995	2995	2995	11
605	20240531	093100	17758500	2990	2990	2990	2990	334
606	20240531	093000	16759840	2995	2995	2995	2995	0
607	20240531	092900	16759840	2995	2995	2995	2995	35
608	20240531	092800	16655015	2995	2995	2995	2995	0
609	20240531	092700	16655015	2995	2995	2995	2995	0
610	20240531	092600	16655015	2995	2995	2995	2995	0
611	20240531	092500	16655015	2995	2995	2995	2995	0
612	20240531	092400	16655015	2995	2995	2995	2995	0
613	20240531	092300	16655015	2995	2995	2995	2995	0
614	20240531	092200	16655015	2995	2995	2995	2995	0
615	20240531	092100	16655015	2995	2995	2995	2995	10
616	20240531	092000	16625065	2995	2990	2995	2990	19
617	20240531	091900	16568205	2990	2990	2990	2990	0
618	20240531	091800	16568205	2990	2990	2990	2990	14
619	20240531	091700	16526345	2995	2995	2995	2995	0
620	20240531	091600	16526345	2995	2995	2995	2995	20
621	20240531	091500	16466445	3000	3000	3000	3000	0
622	20240531	091400	16466445	3000	3000	3000	3000	0
623	20240531	091300	16466445	3000	3000	3000	3000	0
624	20240531	091200	16466445	3000	3000	3000	3000	0
625	20240531	091100	16466445	3000	3000	3000	3000	0
626	20240531	091000	16466445	3000	3000	3000	3000	0
627	20240531	090900	16466445	3000	3000	3000	3000	0
628	20240531	090800	16466445	3000	3000	3000	3000	7
629	20240531	090700	16445445	3000	3000	3000	3000	5
630	20240531	090600	16430445	3000	3000	3000	3000	222
631	20240531	090500	15764445	3000	3000	3000	3000	0
632	20240531	090400	15764445	3000	3000	3000	3000	113
633	20240531	090300	15425445	3010	3010	3010	3010	0
634	20240531	090200	15425445	3010	3010	3010	3010	0
635	20240531	090100	15425445	3010	3010	3010	3010	0
636	20240531	090000	15425445	3010	2990	3010	2990	5143