KissMeData/046940/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193000	42364275	2930	2930	2930	2930	185
3	20240530	192900	42364275	2930	2930	2930	2930	0
4	20240530	192800	42364275	2930	2930	2930	2930	0
5	20240530	192700	42364275	2930	2930	2930	2930	0
6	20240530	192600	42364275	2930	2930	2930	2930	0
7	20240530	192500	42364275	2930	2930	2930	2930	0
8	20240530	192400	42364275	2930	2930	2930	2930	0
9	20240530	192300	42364275	2930	2930	2930	2930	0
10	20240530	192200	42364275	2930	2930	2930	2930	0
11	20240530	192100	42364275	2930	2930	2930	2930	0
12	20240530	192000	42364275	2930	2930	2930	2930	0
13	20240530	191900	42364275	2930	2930	2930	2930	0
14	20240530	191800	42364275	2930	2930	2930	2930	0
15	20240530	191700	42364275	2930	2930	2930	2930	0
16	20240530	191600	42364275	2930	2930	2930	2930	0
17	20240530	191500	42364275	2930	2930	2930	2930	0
18	20240530	191400	42364275	2930	2930	2930	2930	0
19	20240530	191300	42364275	2930	2930	2930	2930	0
20	20240530	191200	42364275	2930	2930	2930	2930	0
21	20240530	191100	42364275	2930	2930	2930	2930	0
22	20240530	191000	42364275	2930	2930	2930	2930	0
23	20240530	190900	42364275	2930	2930	2930	2930	0
24	20240530	190800	42364275	2930	2930	2930	2930	0
25	20240530	190700	42364275	2930	2930	2930	2930	0
26	20240530	190600	42364275	2930	2930	2930	2930	0
27	20240530	190500	42364275	2930	2930	2930	2930	0
28	20240530	190400	42364275	2930	2930	2930	2930	0
29	20240530	190300	42364275	2930	2930	2930	2930	0
30	20240530	190200	42364275	2930	2930	2930	2930	0
31	20240530	190100	42364275	2930	2930	2930	2930	0
32	20240530	190000	42364275	2930	2930	2930	2930	185
33	20240530	185900	42364275	2930	2930	2930	2930	0
34	20240530	185800	42364275	2930	2930	2930	2930	0
35	20240530	185700	42364275	2930	2930	2930	2930	0
36	20240530	185600	42364275	2930	2930	2930	2930	0
37	20240530	185500	42364275	2930	2930	2930	2930	0
38	20240530	185400	42364275	2930	2930	2930	2930	0
39	20240530	185300	42364275	2930	2930	2930	2930	0
40	20240530	185200	42364275	2930	2930	2930	2930	0
41	20240530	185100	42364275	2930	2930	2930	2930	0
42	20240530	185000	42364275	2930	2930	2930	2930	0
43	20240530	184900	42364275	2930	2930	2930	2930	0
44	20240530	184800	42364275	2930	2930	2930	2930	0
45	20240530	184700	42364275	2930	2930	2930	2930	0
46	20240530	184600	42364275	2930	2930	2930	2930	0
47	20240530	184500	42364275	2930	2930	2930	2930	0
48	20240530	184400	42364275	2930	2930	2930	2930	0
49	20240530	184300	42364275	2930	2930	2930	2930	0
50	20240530	184200	42364275	2930	2930	2930	2930	0
51	20240530	184100	42364275	2930	2930	2930	2930	0
52	20240530	184000	42364275	2930	2930	2930	2930	0
53	20240530	183900	42364275	2930	2930	2930	2930	0
54	20240530	183800	42364275	2930	2930	2930	2930	0
55	20240530	183700	42364275	2930	2930	2930	2930	0
56	20240530	183600	42364275	2930	2930	2930	2930	0
57	20240530	183500	42364275	2930	2930	2930	2930	0
58	20240530	183400	42364275	2930	2930	2930	2930	0
59	20240530	183300	42364275	2930	2930	2930	2930	0
60	20240530	183200	42364275	2930	2930	2930	2930	0
61	20240530	183100	42364275	2930	2930	2930	2930	0
62	20240530	183000	42364275	2930	2930	2930	2930	185
63	20240530	182900	42364275	2930	2930	2930	2930	0
64	20240530	182800	42364275	2930	2930	2930	2930	0
65	20240530	182700	42364275	2930	2930	2930	2930	0
66	20240530	182600	42364275	2930	2930	2930	2930	0
67	20240530	182500	42364275	2930	2930	2930	2930	0
68	20240530	182400	42364275	2930	2930	2930	2930	0
69	20240530	182300	42364275	2930	2930	2930	2930	0
70	20240530	182200	42364275	2930	2930	2930	2930	0
71	20240530	182100	42364275	2930	2930	2930	2930	0
72	20240530	182000	42364275	2930	2930	2930	2930	0
73	20240530	181900	42364275	2930	2930	2930	2930	0
74	20240530	181800	42364275	2930	2930	2930	2930	0
75	20240530	181700	42364275	2930	2930	2930	2930	0
76	20240530	181600	42364275	2930	2930	2930	2930	0
77	20240530	181500	42364275	2930	2930	2930	2930	0
78	20240530	181400	42364275	2930	2930	2930	2930	0
79	20240530	181300	42364275	2930	2930	2930	2930	0
80	20240530	181200	42364275	2930	2930	2930	2930	0
81	20240530	181100	42364275	2930	2930	2930	2930	0
82	20240530	181000	42364275	2930	2930	2930	2930	0
83	20240530	180900	42364275	2930	2930	2930	2930	0
84	20240530	180800	42364275	2930	2930	2930	2930	0
85	20240530	180700	42364275	2930	2930	2930	2930	0
86	20240530	180600	42364275	2930	2930	2930	2930	0
87	20240530	180500	42364275	2930	2930	2930	2930	0
88	20240530	180400	42364275	2930	2930	2930	2930	0
89	20240530	180300	42364275	2930	2930	2930	2930	0
90	20240530	180200	42364275	2930	2930	2930	2930	0
91	20240530	180100	42364275	2930	2930	2930	2930	0
92	20240530	180000	42364275	2930	2930	2930	2930	185
93	20240530	175900	42364275	2930	2930	2930	2930	0
94	20240530	175800	42364275	2930	2930	2930	2930	0
95	20240530	175700	42364275	2930	2930	2930	2930	0
96	20240530	175600	42364275	2930	2930	2930	2930	0
97	20240530	175500	42364275	2930	2930	2930	2930	0
98	20240530	175400	42364275	2930	2930	2930	2930	0
99	20240530	175300	42364275	2930	2930	2930	2930	0
100	20240530	175200	42364275	2930	2930	2930	2930	0
101	20240530	175100	42364275	2930	2930	2930	2930	0
102	20240530	175000	42364275	2930	2930	2930	2930	0
103	20240530	174900	42364275	2930	2930	2930	2930	0
104	20240530	174800	42364275	2930	2930	2930	2930	0
105	20240530	174700	42364275	2930	2930	2930	2930	0
106	20240530	174600	42364275	2930	2930	2930	2930	0
107	20240530	174500	42364275	2930	2930	2930	2930	0
108	20240530	174400	42364275	2930	2930	2930	2930	0
109	20240530	174300	42364275	2930	2930	2930	2930	0
110	20240530	174200	42364275	2930	2930	2930	2930	0
111	20240530	174100	42364275	2930	2930	2930	2930	0
112	20240530	174000	42364275	2930	2930	2930	2930	0
113	20240530	173900	42364275	2930	2930	2930	2930	0
114	20240530	173800	42364275	2930	2930	2930	2930	0
115	20240530	173700	42364275	2930	2930	2930	2930	0
116	20240530	173600	42364275	2930	2930	2930	2930	0
117	20240530	173500	42364275	2930	2930	2930	2930	0
118	20240530	173400	42364275	2930	2930	2930	2930	0
119	20240530	173300	42364275	2930	2930	2930	2930	0
120	20240530	173200	42364275	2930	2930	2930	2930	0
121	20240530	173100	42364275	2930	2930	2930	2930	0
122	20240530	173000	42364275	2930	2930	2930	2930	185
123	20240530	172900	42364275	2930	2930	2930	2930	0
124	20240530	172800	42364275	2930	2930	2930	2930	0
125	20240530	172700	42364275	2930	2930	2930	2930	0
126	20240530	172600	42364275	2930	2930	2930	2930	0
127	20240530	172500	42364275	2930	2930	2930	2930	0
128	20240530	172400	42364275	2930	2930	2930	2930	0
129	20240530	172300	42364275	2930	2930	2930	2930	0
130	20240530	172200	42364275	2930	2930	2930	2930	0
131	20240530	172100	42364275	2930	2930	2930	2930	0
132	20240530	172000	42364275	2930	2930	2930	2930	0
133	20240530	171900	42364275	2930	2930	2930	2930	0
134	20240530	171800	42364275	2930	2930	2930	2930	0
135	20240530	171700	42364275	2930	2930	2930	2930	0
136	20240530	171600	42364275	2930	2930	2930	2930	0
137	20240530	171500	42364275	2930	2930	2930	2930	0
138	20240530	171400	42364275	2930	2930	2930	2930	0
139	20240530	171300	42364275	2930	2930	2930	2930	0
140	20240530	171200	42364275	2930	2930	2930	2930	0
141	20240530	171100	42364275	2930	2930	2930	2930	0
142	20240530	171000	42364275	2930	2930	2930	2930	0
143	20240530	170900	42364275	2930	2930	2930	2930	0
144	20240530	170800	42364275	2930	2930	2930	2930	0
145	20240530	170700	42364275	2930	2930	2930	2930	0
146	20240530	170600	42364275	2930	2930	2930	2930	0
147	20240530	170500	42364275	2930	2930	2930	2930	0
148	20240530	170400	42364275	2930	2930	2930	2930	0
149	20240530	170300	42364275	2930	2930	2930	2930	0
150	20240530	170200	42364275	2930	2930	2930	2930	0
151	20240530	170100	42364275	2930	2930	2930	2930	0
152	20240530	170000	42364275	2930	2930	2930	2930	185
153	20240530	165900	42364275	2930	2930	2930	2930	0
154	20240530	165800	42364275	2930	2930	2930	2930	0
155	20240530	165700	42364275	2930	2930	2930	2930	0
156	20240530	165600	42364275	2930	2930	2930	2930	0
157	20240530	165500	42364275	2930	2930	2930	2930	0
158	20240530	165400	42364275	2930	2930	2930	2930	0
159	20240530	165300	42364275	2930	2930	2930	2930	0
160	20240530	165200	42364275	2930	2930	2930	2930	0
161	20240530	165100	42364275	2930	2930	2930	2930	0
162	20240530	165000	42364275	2930	2930	2930	2930	0
163	20240530	164900	42364275	2930	2930	2930	2930	0
164	20240530	164800	42364275	2930	2930	2930	2930	0
165	20240530	164700	42364275	2930	2930	2930	2930	0
166	20240530	164600	42364275	2930	2930	2930	2930	0
167	20240530	164500	42364275	2930	2930	2930	2930	0
168	20240530	164400	42364275	2930	2930	2930	2930	0
169	20240530	164300	42364275	2930	2930	2930	2930	0
170	20240530	164200	42364275	2930	2930	2930	2930	0
171	20240530	164100	42364275	2930	2930	2930	2930	0
172	20240530	164000	42364275	2930	2930	2930	2930	0
173	20240530	163900	42364275	2930	2930	2930	2930	0
174	20240530	163800	42364275	2930	2930	2930	2930	0
175	20240530	163700	42364275	2930	2930	2930	2930	0
176	20240530	163600	42364275	2930	2930	2930	2930	0
177	20240530	163500	42364275	2930	2930	2930	2930	0
178	20240530	163400	42364275	2930	2930	2930	2930	0
179	20240530	163300	42364275	2930	2930	2930	2930	0
180	20240530	163200	42364275	2930	2930	2930	2930	0
181	20240530	163100	42364275	2930	2930	2930	2930	0
182	20240530	163000	42364275	2930	2930	2930	2930	185
183	20240530	162900	42364275	2930	2930	2930	2930	0
184	20240530	162800	42364275	2930	2930	2930	2930	0
185	20240530	162700	42364275	2930	2930	2930	2930	0
186	20240530	162600	42364275	2930	2930	2930	2930	0
187	20240530	162500	42364275	2930	2930	2930	2930	0
188	20240530	162400	42364275	2930	2930	2930	2930	0
189	20240530	162300	42364275	2930	2930	2930	2930	0
190	20240530	162200	42364275	2930	2930	2930	2930	0
191	20240530	162100	42364275	2930	2930	2930	2930	0
192	20240530	162000	42364275	2930	2930	2930	2930	0
193	20240530	161900	42364275	2930	2930	2930	2930	0
194	20240530	161800	42364275	2930	2930	2930	2930	0
195	20240530	161700	42364275	2930	2930	2930	2930	0
196	20240530	161600	42364275	2930	2930	2930	2930	0
197	20240530	161500	42364275	2930	2930	2930	2930	0
198	20240530	161400	42364275	2930	2930	2930	2930	0
199	20240530	161300	42364275	2930	2930	2930	2930	0
200	20240530	161200	42364275	2930	2930	2930	2930	0
201	20240530	161100	42364275	2930	2930	2930	2930	0
202	20240530	161000	42364275	2930	2930	2930	2930	0
203	20240530	160900	42364275	2930	2930	2930	2930	0
204	20240530	160800	42364275	2930	2930	2930	2930	0
205	20240530	160700	42364275	2930	2930	2930	2930	0
206	20240530	160600	42364275	2930	2930	2930	2930	0
207	20240530	160500	42364275	2930	2930	2930	2930	0
208	20240530	160400	42364275	2930	2930	2930	2930	0
209	20240530	160300	42364275	2930	2930	2930	2930	0
210	20240530	160200	42364275	2930	2930	2930	2930	0
211	20240530	160100	42364275	2930	2930	2930	2930	0
212	20240530	160000	42364275	2930	2930	2930	2930	185
213	20240530	155900	42364275	2930	2930	2930	2930	0
214	20240530	155800	42364275	2930	2930	2930	2930	0
215	20240530	155700	42364275	2930	2930	2930	2930	0
216	20240530	155600	42364275	2930	2930	2930	2930	0
217	20240530	155500	42364275	2930	2930	2930	2930	0
218	20240530	155400	42364275	2930	2930	2930	2930	0
219	20240530	155300	42364275	2930	2930	2930	2930	0
220	20240530	155200	42364275	2930	2930	2930	2930	0
221	20240530	155100	42364275	2930	2930	2930	2930	0
222	20240530	155000	42364275	2930	2930	2930	2930	0
223	20240530	154900	42364275	2930	2930	2930	2930	0
224	20240530	154800	42364275	2930	2930	2930	2930	0
225	20240530	154700	42364275	2930	2930	2930	2930	0
226	20240530	154600	42364275	2930	2930	2930	2930	0
227	20240530	154500	42364275	2930	2930	2930	2930	0
228	20240530	154400	42364275	2930	2930	2930	2930	0
229	20240530	154300	42364275	2930	2930	2930	2930	0
230	20240530	154200	42364275	2930	2930	2930	2930	0
231	20240530	154100	42364275	2930	2930	2930	2930	0
232	20240530	154000	42364275	2930	2930	2930	2930	0
233	20240530	153900	42364275	2930	2930	2930	2930	0
234	20240530	153800	42364275	2930	2930	2930	2930	0
235	20240530	153700	42364275	2930	2930	2930	2930	0
236	20240530	153600	42364275	2930	2930	2930	2930	0
237	20240530	153500	42364275	2930	2930	2930	2930	0
238	20240530	153400	42364275	2930	2930	2930	2930	0
239	20240530	153300	42364275	2930	2930	2930	2930	0
240	20240530	153200	42364275	2930	2930	2930	2930	0
241	20240530	153100	42364275	2930	2930	2930	2930	0
242	20240530	153000	42364275	2930	2930	2930	2930	370
243	20240530	152900	41822225	2930	2930	2930	2930	0
244	20240530	152800	41822225	2930	2930	2930	2930	0
245	20240530	152700	41822225	2930	2930	2930	2930	0
246	20240530	152600	41822225	2930	2930	2930	2930	0
247	20240530	152500	41822225	2930	2930	2930	2930	0
248	20240530	152400	41822225	2930	2930	2930	2930	0
249	20240530	152300	41822225	2930	2930	2930	2930	0
250	20240530	152200	41822225	2930	2930	2930	2930	0
251	20240530	152100	41822225	2930	2930	2930	2930	0
252	20240530	152000	41822225	2930	2930	2930	2930	0
253	20240530	151900	41822225	2930	2930	2930	2930	0
254	20240530	151800	41822225	2930	2930	2930	2930	0
255	20240530	151700	41822225	2930	2930	2930	2930	3
256	20240530	151600	41813435	2930	2930	2930	2930	0
257	20240530	151500	41813435	2930	2930	2930	2930	0
258	20240530	151400	41813435	2930	2930	2930	2930	0
259	20240530	151300	41813435	2930	2930	2930	2930	0
260	20240530	151200	41813435	2930	2930	2930	2930	0
261	20240530	151100	41813435	2930	2930	2930	2930	0
262	20240530	151000	41813435	2930	2930	2930	2930	0
263	20240530	150900	41813435	2930	2930	2930	2930	0
264	20240530	150800	41813435	2930	2930	2930	2930	200
265	20240530	150700	41227435	2930	2930	2930	2930	0
266	20240530	150600	41227435	2930	2930	2930	2930	1
267	20240530	150500	41224505	2930	2930	2930	2930	0
268	20240530	150400	41224505	2930	2930	2930	2930	0
269	20240530	150300	41224505	2930	2930	2930	2930	0
270	20240530	150200	41224505	2930	2930	2930	2930	0
271	20240530	150100	41224505	2930	2930	2930	2930	0
272	20240530	150000	41224505	2930	2930	2930	2930	0
273	20240530	145900	41224505	2930	2930	2930	2930	0
274	20240530	145800	41224505	2930	2930	2930	2930	0
275	20240530	145700	41224505	2930	2930	2930	2930	0
276	20240530	145600	41224505	2930	2930	2930	2930	0
277	20240530	145500	41224505	2930	2930	2930	2930	0
278	20240530	145400	41224505	2930	2925	2930	2925	4
279	20240530	145300	41212800	2920	2920	2920	2920	0
280	20240530	145200	41212800	2920	2920	2920	2920	49
281	20240530	145100	41069720	2920	2920	2920	2920	0
282	20240530	145000	41069720	2920	2920	2920	2920	0
283	20240530	144900	41069720	2920	2920	2920	2920	0
284	20240530	144800	41069720	2920	2920	2920	2920	1
285	20240530	144700	41066800	2915	2915	2915	2915	0
286	20240530	144600	41066800	2915	2915	2915	2915	108
287	20240530	144500	40751980	2920	2920	2920	2920	0
288	20240530	144400	40751980	2920	2920	2920	2920	0
289	20240530	144300	40751980	2920	2920	2920	2920	0
290	20240530	144200	40751980	2920	2920	2920	2920	0
291	20240530	144100	40751980	2920	2920	2920	2920	0
292	20240530	144000	40751980	2920	2920	2920	2920	392
293	20240530	143900	39607340	2920	2920	2920	2920	0
294	20240530	143800	39607340	2920	2920	2920	2920	0
295	20240530	143700	39607340	2920	2920	2920	2920	0
296	20240530	143600	39607340	2920	2920	2920	2920	0
297	20240530	143500	39607340	2920	2920	2920	2920	0
298	20240530	143400	39607340	2920	2920	2920	2920	4
299	20240530	143300	39595660	2920	2920	2920	2920	0
300	20240530	143200	39595660	2920	2920	2920	2920	0
301	20240530	143100	39595660	2920	2920	2920	2920	130
302	20240530	143000	39216060	2920	2920	2920	2920	0
303	20240530	142900	39216060	2920	2920	2920	2920	880
304	20240530	142800	36646460	2925	2925	2925	2925	0
305	20240530	142700	36646460	2925	2925	2925	2925	0
306	20240530	142600	36646460	2925	2925	2925	2925	0
307	20240530	142500	36646460	2925	2925	2925	2925	0
308	20240530	142400	36646460	2925	2925	2925	2925	0
309	20240530	142300	36646460	2925	2925	2925	2925	0
310	20240530	142200	36646460	2925	2925	2925	2925	0
311	20240530	142100	36646460	2925	2925	2925	2925	307
312	20240530	142000	35748485	2930	2930	2930	2930	1
313	20240530	141900	35745555	2925	2925	2925	2925	0
314	20240530	141800	35745555	2925	2925	2925	2925	0
315	20240530	141700	35745555	2925	2925	2925	2925	0
316	20240530	141600	35745555	2925	2925	2925	2925	1500
317	20240530	141500	31358055	2930	2930	2930	2930	0
318	20240530	141400	31358055	2930	2930	2930	2930	0
319	20240530	141300	31358055	2930	2930	2930	2930	1
320	20240530	141200	31355125	2930	2930	2930	2930	1
321	20240530	141100	31352195	2930	2930	2930	2930	0
322	20240530	141000	31352195	2930	2930	2930	2930	0
323	20240530	140900	31352195	2930	2930	2930	2930	0
324	20240530	140800	31352195	2930	2930	2930	2930	0
325	20240530	140700	31352195	2930	2930	2930	2930	0
326	20240530	140600	31352195	2930	2930	2930	2930	479
327	20240530	140500	29948725	2930	2930	2930	2930	0
328	20240530	140400	29948725	2930	2930	2930	2930	0
329	20240530	140300	29948725	2930	2935	2935	2930	100
330	20240530	140200	29655460	2935	2935	2935	2935	0
331	20240530	140100	29655460	2935	2935	2935	2935	0
332	20240530	140000	29655460	2935	2935	2935	2935	0
333	20240530	135900	29655460	2935	2935	2935	2935	0
334	20240530	135800	29655460	2935	2935	2935	2935	0
335	20240530	135700	29655460	2935	2935	2935	2935	0
336	20240530	135600	29655460	2935	2935	2935	2935	0
337	20240530	135500	29655460	2935	2935	2935	2935	0
338	20240530	135400	29655460	2935	2935	2935	2935	0
339	20240530	135300	29655460	2935	2935	2935	2935	0
340	20240530	135200	29655460	2935	2935	2935	2935	0
341	20240530	135100	29655460	2935	2935	2935	2935	0
342	20240530	135000	29655460	2935	2935	2935	2935	0
343	20240530	134900	29655460	2935	2935	2935	2935	0
344	20240530	134800	29655460	2935	2935	2935	2935	0
345	20240530	134700	29655460	2935	2935	2935	2935	0
346	20240530	134600	29655460	2935	2935	2935	2935	0
347	20240530	134500	29655460	2935	2935	2935	2935	219
348	20240530	134400	29012695	2940	2940	2940	2940	0
349	20240530	134300	29012695	2940	2940	2940	2940	0
350	20240530	134200	29012695	2940	2940	2940	2940	0
351	20240530	134100	29012695	2940	2940	2940	2940	350
352	20240530	134000	27983695	2945	2945	2945	2945	145
353	20240530	133900	27556670	2940	2940	2940	2940	0
354	20240530	133800	27556670	2940	2940	2940	2940	0
355	20240530	133700	27556670	2940	2940	2940	2940	0
356	20240530	133600	27556670	2940	2940	2940	2940	0
357	20240530	133500	27556670	2940	2940	2940	2940	0
358	20240530	133400	27556670	2940	2940	2940	2940	0
359	20240530	133300	27556670	2940	2940	2940	2940	0
360	20240530	133200	27556670	2940	2940	2940	2940	0
361	20240530	133100	27556670	2940	2940	2940	2940	0
362	20240530	133000	27556670	2940	2940	2940	2940	0
363	20240530	132900	27556670	2940	2940	2940	2940	0
364	20240530	132800	27556670	2940	2940	2940	2940	0
365	20240530	132700	27556670	2940	2940	2940	2940	0
366	20240530	132600	27556670	2940	2940	2940	2940	0
367	20240530	132500	27556670	2940	2940	2940	2940	0
368	20240530	132400	27556670	2940	2940	2940	2940	0
369	20240530	132300	27556670	2940	2940	2940	2940	0
370	20240530	132200	27556670	2940	2940	2940	2940	0
371	20240530	132100	27556670	2940	2940	2940	2940	0
372	20240530	132000	27556670	2940	2940	2940	2940	0
373	20240530	131900	27556670	2940	2940	2940	2940	2
374	20240530	131800	27550790	2940	2940	2940	2940	0
375	20240530	131700	27550790	2940	2940	2940	2940	0
376	20240530	131600	27550790	2940	2940	2940	2940	0
377	20240530	131500	27550790	2940	2940	2940	2940	0
378	20240530	131400	27550790	2940	2940	2940	2940	3
379	20240530	131300	27541970	2945	2945	2945	2945	0
380	20240530	131200	27541970	2945	2945	2945	2945	0
381	20240530	131100	27541970	2945	2945	2945	2945	1
382	20240530	131000	27539025	2945	2945	2945	2945	0
383	20240530	130900	27539025	2945	2945	2945	2945	0
384	20240530	130800	27539025	2945	2945	2945	2945	0
385	20240530	130700	27539025	2945	2945	2945	2945	0
386	20240530	130600	27539025	2945	2945	2945	2945	0
387	20240530	130500	27539025	2945	2945	2945	2945	0
388	20240530	130400	27539025	2945	2945	2945	2945	0
389	20240530	130300	27539025	2945	2945	2945	2945	1
390	20240530	130200	27536080	2940	2940	2940	2940	0
391	20240530	130100	27536080	2940	2940	2940	2940	0
392	20240530	130000	27536080	2940	2940	2940	2940	0
393	20240530	125900	27536080	2940	2940	2940	2940	0
394	20240530	125800	27536080	2940	2940	2940	2940	0
395	20240530	125700	27536080	2940	2940	2940	2940	0
396	20240530	125600	27536080	2940	2940	2940	2940	0
397	20240530	125500	27536080	2940	2940	2940	2940	0
398	20240530	125400	27536080	2940	2940	2940	2940	0
399	20240530	125300	27536080	2940	2940	2940	2940	0
400	20240530	125200	27536080	2940	2940	2940	2940	0
401	20240530	125100	27536080	2940	2940	2940	2940	0
402	20240530	125000	27536080	2940	2940	2940	2940	0
403	20240530	124900	27536080	2940	2940	2940	2940	0
404	20240530	124800	27536080	2940	2940	2940	2940	0
405	20240530	124700	27536080	2940	2940	2940	2940	0
406	20240530	124600	27536080	2940	2940	2940	2940	0
407	20240530	124500	27536080	2940	2940	2940	2940	0
408	20240530	124400	27536080	2940	2940	2940	2940	8
409	20240530	124300	27512560	2940	2940	2940	2940	0
410	20240530	124200	27512560	2940	2940	2940	2940	0
411	20240530	124100	27512560	2940	2940	2940	2940	0
412	20240530	124000	27512560	2940	2940	2940	2940	0
413	20240530	123900	27512560	2940	2940	2940	2940	0
414	20240530	123800	27512560	2940	2945	2945	2940	110
415	20240530	123700	27189115	2945	2945	2945	2945	0
416	20240530	123600	27189115	2945	2945	2945	2945	0
417	20240530	123500	27189115	2945	2945	2945	2945	0
418	20240530	123400	27189115	2945	2945	2945	2945	3
419	20240530	123300	27180280	2945	2945	2945	2945	0
420	20240530	123200	27180280	2945	2945	2945	2945	11
421	20240530	123100	27147885	2950	2950	2950	2950	0
422	20240530	123000	27147885	2950	2950	2950	2950	0
423	20240530	122900	27147885	2950	2950	2950	2950	0
424	20240530	122800	27147885	2950	2950	2950	2950	0
425	20240530	122700	27147885	2950	2950	2950	2950	0
426	20240530	122600	27147885	2950	2950	2950	2950	0
427	20240530	122500	27147885	2950	2950	2950	2950	0
428	20240530	122400	27147885	2950	2950	2950	2950	100
429	20240530	122300	26852885	2950	2950	2950	2950	0
430	20240530	122200	26852885	2950	2950	2950	2950	0
431	20240530	122100	26852885	2950	2950	2950	2950	0
432	20240530	122000	26852885	2950	2950	2950	2950	1
433	20240530	121900	26849935	2950	2950	2950	2950	0
434	20240530	121800	26849935	2950	2950	2950	2950	4
435	20240530	121700	26838135	2950	2950	2950	2950	0
436	20240530	121600	26838135	2950	2950	2950	2950	0
437	20240530	121500	26838135	2950	2950	2950	2950	0
438	20240530	121400	26838135	2950	2950	2950	2950	10
439	20240530	121300	26808635	2950	2950	2950	2945	5
440	20240530	121200	26793890	2950	2950	2950	2950	0
441	20240530	121100	26793890	2950	2950	2950	2950	3
442	20240530	121000	26785040	2950	2950	2950	2950	10
443	20240530	120900	26755540	2950	2950	2950	2950	1
444	20240530	120800	26752590	2950	2950	2950	2950	10
445	20240530	120700	26723090	2950	2950	2950	2950	0
446	20240530	120600	26723090	2950	2950	2950	2950	0
447	20240530	120500	26723090	2950	2950	2950	2950	0
448	20240530	120400	26723090	2950	2950	2950	2950	0
449	20240530	120300	26723090	2950	2950	2950	2950	0
450	20240530	120200	26723090	2950	2950	2950	2950	0
451	20240530	120100	26723090	2950	2945	2950	2945	200
452	20240530	120000	26134045	2945	2945	2945	2945	0
453	20240530	115900	26134045	2945	2945	2945	2945	0
454	20240530	115800	26134045	2945	2940	2945	2940	192
455	20240530	115700	25569060	2940	2940	2940	2940	0
456	20240530	115600	25569060	2940	2940	2940	2940	0
457	20240530	115500	25569060	2940	2940	2940	2940	0
458	20240530	115400	25569060	2940	2940	2940	2940	147
459	20240530	115300	25136880	2940	2940	2940	2940	0
460	20240530	115200	25136880	2940	2940	2940	2940	0
461	20240530	115100	25136880	2940	2940	2940	2940	100
462	20240530	115000	24842880	2940	2940	2940	2940	0
463	20240530	114900	24842880	2940	2940	2940	2940	10
464	20240530	114800	24813480	2940	2940	2940	2940	0
465	20240530	114700	24813480	2940	2940	2940	2940	17
466	20240530	114600	24763500	2940	2940	2940	2940	34
467	20240530	114500	24663540	2940	2940	2940	2940	0
468	20240530	114400	24663540	2940	2940	2940	2940	0
469	20240530	114300	24663540	2940	2940	2940	2940	0
470	20240530	114200	24663540	2940	2940	2940	2940	0
471	20240530	114100	24663540	2940	2940	2940	2940	0
472	20240530	114000	24663540	2940	2940	2940	2940	0
473	20240530	113900	24663540	2940	2940	2940	2940	10
474	20240530	113800	24634140	2940	2940	2940	2940	0
475	20240530	113700	24634140	2940	2940	2940	2940	0
476	20240530	113600	24634140	2940	2940	2940	2940	72
477	20240530	113500	24422460	2940	2940	2940	2940	0
478	20240530	113400	24422460	2940	2940	2940	2940	1
479	20240530	113300	24419520	2940	2940	2940	2940	11
480	20240530	113200	24387180	2940	2940	2940	2940	0
481	20240530	113100	24387180	2940	2940	2940	2940	0
482	20240530	113000	24387180	2940	2940	2940	2940	2
483	20240530	112900	24381300	2940	2940	2940	2940	0
484	20240530	112800	24381300	2940	2940	2940	2940	0
485	20240530	112700	24381300	2940	2940	2940	2940	0
486	20240530	112600	24381300	2940	2940	2940	2940	0
487	20240530	112500	24381300	2940	2940	2940	2940	0
488	20240530	112400	24381300	2940	2940	2940	2940	0
489	20240530	112300	24381300	2940	2940	2940	2940	5
490	20240530	112200	24366600	2940	2940	2940	2940	0
491	20240530	112100	24366600	2940	2940	2940	2940	0
492	20240530	112000	24366600	2940	2940	2940	2940	0
493	20240530	111900	24366600	2940	2940	2940	2940	0
494	20240530	111800	24366600	2940	2940	2940	2940	0
495	20240530	111700	24366600	2940	2940	2940	2940	0
496	20240530	111600	24366600	2940	2940	2940	2940	10
497	20240530	111500	24337200	2935	2935	2935	2935	0
498	20240530	111400	24337200	2935	2935	2935	2935	1
499	20240530	111300	24334265	2935	2935	2935	2935	0
500	20240530	111200	24334265	2935	2935	2935	2935	0
501	20240530	111100	24334265	2935	2935	2935	2935	0
502	20240530	111000	24334265	2935	2935	2935	2935	0
503	20240530	110900	24334265	2935	2935	2935	2935	0
504	20240530	110800	24334265	2935	2935	2935	2935	0
505	20240530	110700	24334265	2935	2935	2935	2935	0
506	20240530	110600	24334265	2935	2940	2940	2935	102
507	20240530	110500	24034885	2940	2940	2940	2940	0
508	20240530	110400	24034885	2940	2940	2940	2940	0
509	20240530	110300	24034885	2940	2940	2940	2940	0
510	20240530	110200	24034885	2940	2940	2940	2940	0
511	20240530	110100	24034885	2940	2940	2940	2940	0
512	20240530	110000	24034885	2940	2940	2940	2940	30
513	20240530	105900	23946685	2940	2940	2940	2940	7
514	20240530	105800	23926105	2945	2945	2945	2945	6
515	20240530	105700	23908435	2945	2945	2945	2945	0
516	20240530	105600	23908435	2945	2945	2945	2945	0
517	20240530	105500	23908435	2945	2945	2945	2945	0
518	20240530	105400	23908435	2945	2945	2945	2945	0
519	20240530	105300	23908435	2945	2945	2945	2945	0
520	20240530	105200	23908435	2945	2945	2945	2945	0
521	20240530	105100	23908435	2945	2945	2945	2945	0
522	20240530	105000	23908435	2945	2945	2945	2945	0
523	20240530	104900	23908435	2945	2945	2945	2945	0
524	20240530	104800	23908435	2945	2945	2945	2945	0
525	20240530	104700	23908435	2945	2945	2945	2945	0
526	20240530	104600	23908435	2945	2945	2945	2945	0
527	20240530	104500	23908435	2945	2945	2945	2945	2
528	20240530	104400	23902545	2945	2945	2945	2945	0
529	20240530	104300	23902545	2945	2945	2945	2945	1
530	20240530	104200	23899600	2950	2950	2950	2950	0
531	20240530	104100	23899600	2950	2950	2950	2950	0
532	20240530	104000	23899600	2950	2945	2950	2945	10
533	20240530	103900	23870140	2945	2945	2945	2945	0
534	20240530	103800	23870140	2945	2940	2945	2940	1000
535	20240530	103700	20925680	2940	2940	2940	2940	0
536	20240530	103600	20925680	2940	2940	2940	2940	0
537	20240530	103500	20925680	2940	2940	2940	2940	0
538	20240530	103400	20925680	2940	2940	2940	2940	0
539	20240530	103300	20925680	2940	2940	2940	2940	0
540	20240530	103200	20925680	2940	2940	2940	2940	0
541	20240530	103100	20925680	2940	2940	2940	2940	0
542	20240530	103000	20925680	2940	2940	2940	2940	0
543	20240530	102900	20925680	2940	2940	2940	2940	0
544	20240530	102800	20925680	2940	2940	2940	2940	0
545	20240530	102700	20925680	2940	2940	2940	2940	0
546	20240530	102600	20925680	2940	2940	2940	2940	0
547	20240530	102500	20925680	2940	2940	2940	2940	0
548	20240530	102400	20925680	2940	2940	2940	2940	0
549	20240530	102300	20925680	2940	2940	2940	2940	0
550	20240530	102200	20925680	2940	2940	2940	2940	0
551	20240530	102100	20925680	2940	2940	2940	2940	0
552	20240530	102000	20925680	2940	2940	2940	2940	0
553	20240530	101900	20925680	2940	2940	2940	2940	0
554	20240530	101800	20925680	2940	2940	2940	2940	0
555	20240530	101700	20925680	2940	2940	2940	2940	0
556	20240530	101600	20925680	2940	2940	2940	2940	0
557	20240530	101500	20925680	2940	2940	2940	2940	0
558	20240530	101400	20925680	2940	2940	2940	2940	0
559	20240530	101300	20925680	2940	2940	2940	2940	0
560	20240530	101200	20925680	2940	2940	2940	2940	0
561	20240530	101100	20925680	2940	2940	2940	2940	1
562	20240530	101000	20922740	2930	2930	2930	2930	0
563	20240530	100900	20922740	2930	2935	2935	2930	1433
564	20240530	100800	16723650	2940	2940	2940	2940	0
565	20240530	100700	16723650	2940	2940	2940	2940	0
566	20240530	100600	16723650	2940	2940	2940	2940	0
567	20240530	100500	16723650	2940	2940	2940	2940	0
568	20240530	100400	16723650	2940	2940	2940	2940	0
569	20240530	100300	16723650	2940	2940	2940	2940	100
570	20240530	100200	16429650	2950	2950	2950	2950	0
571	20240530	100100	16429650	2950	2950	2950	2950	4
572	20240530	100000	16417850	2950	2950	2950	2950	58
573	20240530	095900	16246750	2950	2950	2950	2950	0
574	20240530	095800	16246750	2950	2950	2950	2950	0
575	20240530	095700	16246750	2950	2950	2950	2950	1
576	20240530	095600	16243800	2950	2950	2950	2950	0
577	20240530	095500	16243800	2950	2950	2950	2950	22
578	20240530	095400	16178900	2940	2940	2940	2940	0
579	20240530	095300	16178900	2940	2955	2955	2940	47
580	20240530	095200	16040490	2950	2950	2950	2950	110
581	20240530	095100	15715990	2955	2955	2955	2955	0
582	20240530	095000	15715990	2955	2955	2955	2955	0
583	20240530	094900	15715990	2955	2955	2955	2955	0
584	20240530	094800	15715990	2955	2955	2955	2955	20
585	20240530	094700	15656890	2935	2935	2935	2935	0
586	20240530	094600	15656890	2935	2935	2935	2935	0
587	20240530	094500	15656890	2935	2935	2935	2935	0
588	20240530	094400	15656890	2935	2935	2935	2935	0
589	20240530	094300	15656890	2935	2935	2935	2935	0
590	20240530	094200	15656890	2935	2935	2935	2935	54
591	20240530	094100	15498400	2940	2940	2940	2940	0
592	20240530	094000	15498400	2940	2940	2940	2940	0
593	20240530	093900	15498400	2940	2940	2940	2940	400
594	20240530	093800	14322400	2945	2945	2945	2945	100
595	20240530	093700	14027900	2955	2955	2955	2955	0
596	20240530	093600	14027900	2955	2955	2955	2955	0
597	20240530	093500	14027900	2955	2950	2955	2950	225
598	20240530	093400	13364115	2950	2950	2950	2950	0
599	20240530	093300	13364115	2950	2950	2950	2950	236
600	20240530	093200	12667915	2950	2950	2950	2950	0
601	20240530	093100	12667915	2950	2950	2950	2950	0
602	20240530	093000	12667915	2950	2950	2950	2950	0
603	20240530	092900	12667915	2950	2950	2950	2950	236
604	20240530	092800	11971715	2950	2950	2950	2950	19
605	20240530	092700	11915665	2950	2950	2950	2950	0
606	20240530	092600	11915665	2950	2950	2950	2950	50
607	20240530	092500	11768165	2940	2940	2940	2940	0
608	20240530	092400	11768165	2940	2940	2940	2940	0
609	20240530	092300	11768165	2940	2940	2940	2940	0
610	20240530	092200	11768165	2940	2950	2950	2940	1508
611	20240530	092100	7329565	2950	2950	2950	2950	0
612	20240530	092000	7329565	2950	2950	2950	2950	100
613	20240530	091900	7034565	2950	2950	2950	2950	0
614	20240530	091800	7034565	2950	2950	2950	2950	0
615	20240530	091700	7034565	2950	2950	2950	2950	0
616	20240530	091600	7034565	2950	2930	2950	2930	62
617	20240530	091500	6852885	2930	2930	2930	2930	0
618	20240530	091400	6852885	2930	2930	2930	2930	0
619	20240530	091300	6852885	2930	2930	2930	2930	0
620	20240530	091200	6852885	2930	2930	2930	2930	0
621	20240530	091100	6852885	2930	2930	2930	2930	0
622	20240530	091000	6852885	2930	2935	2935	2930	111
623	20240530	090900	6527350	2935	2935	2935	2935	0
624	20240530	090800	6527350	2935	2935	2935	2935	0
625	20240530	090700	6527350	2935	2935	2935	2935	0
626	20240530	090600	6527350	2935	2935	2935	2935	1
627	20240530	090500	6524415	2940	2940	2940	2940	0
628	20240530	090400	6524415	2940	2940	2940	2940	828
629	20240530	090300	4090095	2940	2945	2945	2940	1319
630	20240530	090200	211730	2940	2940	2940	2940	0
631	20240530	090100	211730	2940	2940	2940	2940	0
632	20240530	090000	211730	2940	2950	2950	2940	72