KissMeData/142280/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202600	76807655	4095	4095	4095	4095	455
3	20240531	202500	76807655	4095	4095	4095	4095	0
4	20240531	202400	76807655	4095	4095	4095	4095	0
5	20240531	202300	76807655	4095	4095	4095	4095	0
6	20240531	202200	76807655	4095	4095	4095	4095	0
7	20240531	202100	76807655	4095	4095	4095	4095	0
8	20240531	202000	76807655	4095	4095	4095	4095	0
9	20240531	201900	76807655	4095	4095	4095	4095	0
10	20240531	201800	76807655	4095	4095	4095	4095	0
11	20240531	201700	76807655	4095	4095	4095	4095	0
12	20240531	201600	76807655	4095	4095	4095	4095	0
13	20240531	201500	76807655	4095	4095	4095	4095	0
14	20240531	201400	76807655	4095	4095	4095	4095	0
15	20240531	201300	76807655	4095	4095	4095	4095	0
16	20240531	201200	76807655	4095	4095	4095	4095	0
17	20240531	201100	76807655	4095	4095	4095	4095	0
18	20240531	201000	76807655	4095	4095	4095	4095	0
19	20240531	200900	76807655	4095	4095	4095	4095	0
20	20240531	200800	76807655	4095	4095	4095	4095	0
21	20240531	200700	76807655	4095	4095	4095	4095	0
22	20240531	200600	76807655	4095	4095	4095	4095	0
23	20240531	200500	76807655	4095	4095	4095	4095	0
24	20240531	200400	76807655	4095	4095	4095	4095	0
25	20240531	200300	76807655	4095	4095	4095	4095	0
26	20240531	200200	76807655	4095	4095	4095	4095	0
27	20240531	200100	76807655	4095	4095	4095	4095	0
28	20240531	200000	76807655	4095	4095	4095	4095	0
29	20240531	195900	76807655	4095	4095	4095	4095	0
30	20240531	195800	76807655	4095	4095	4095	4095	0
31	20240531	195700	76807655	4095	4095	4095	4095	0
32	20240531	195600	76807655	4095	4095	4095	4095	455
33	20240531	195500	76807655	4095	4095	4095	4095	0
34	20240531	195400	76807655	4095	4095	4095	4095	0
35	20240531	195300	76807655	4095	4095	4095	4095	0
36	20240531	195200	76807655	4095	4095	4095	4095	0
37	20240531	195100	76807655	4095	4095	4095	4095	0
38	20240531	195000	76807655	4095	4095	4095	4095	0
39	20240531	194900	76807655	4095	4095	4095	4095	0
40	20240531	194800	76807655	4095	4095	4095	4095	0
41	20240531	194700	76807655	4095	4095	4095	4095	0
42	20240531	194600	76807655	4095	4095	4095	4095	0
43	20240531	194500	76807655	4095	4095	4095	4095	0
44	20240531	194400	76807655	4095	4095	4095	4095	0
45	20240531	194300	76807655	4095	4095	4095	4095	0
46	20240531	194200	76807655	4095	4095	4095	4095	0
47	20240531	194100	76807655	4095	4095	4095	4095	0
48	20240531	194000	76807655	4095	4095	4095	4095	0
49	20240531	193900	76807655	4095	4095	4095	4095	0
50	20240531	193800	76807655	4095	4095	4095	4095	0
51	20240531	193700	76807655	4095	4095	4095	4095	0
52	20240531	193600	76807655	4095	4095	4095	4095	0
53	20240531	193500	76807655	4095	4095	4095	4095	0
54	20240531	193400	76807655	4095	4095	4095	4095	0
55	20240531	193300	76807655	4095	4095	4095	4095	0
56	20240531	193200	76807655	4095	4095	4095	4095	0
57	20240531	193100	76807655	4095	4095	4095	4095	0
58	20240531	193000	76807655	4095	4095	4095	4095	0
59	20240531	192900	76807655	4095	4095	4095	4095	0
60	20240531	192800	76807655	4095	4095	4095	4095	0
61	20240531	192700	76807655	4095	4095	4095	4095	0
62	20240531	192600	76807655	4095	4095	4095	4095	455
63	20240531	192500	76807655	4095	4095	4095	4095	0
64	20240531	192400	76807655	4095	4095	4095	4095	0
65	20240531	192300	76807655	4095	4095	4095	4095	0
66	20240531	192200	76807655	4095	4095	4095	4095	0
67	20240531	192100	76807655	4095	4095	4095	4095	0
68	20240531	192000	76807655	4095	4095	4095	4095	0
69	20240531	191900	76807655	4095	4095	4095	4095	0
70	20240531	191800	76807655	4095	4095	4095	4095	0
71	20240531	191700	76807655	4095	4095	4095	4095	0
72	20240531	191600	76807655	4095	4095	4095	4095	0
73	20240531	191500	76807655	4095	4095	4095	4095	0
74	20240531	191400	76807655	4095	4095	4095	4095	0
75	20240531	191300	76807655	4095	4095	4095	4095	0
76	20240531	191200	76807655	4095	4095	4095	4095	0
77	20240531	191100	76807655	4095	4095	4095	4095	0
78	20240531	191000	76807655	4095	4095	4095	4095	0
79	20240531	190900	76807655	4095	4095	4095	4095	0
80	20240531	190800	76807655	4095	4095	4095	4095	0
81	20240531	190700	76807655	4095	4095	4095	4095	0
82	20240531	190600	76807655	4095	4095	4095	4095	0
83	20240531	190500	76807655	4095	4095	4095	4095	0
84	20240531	190400	76807655	4095	4095	4095	4095	0
85	20240531	190300	76807655	4095	4095	4095	4095	0
86	20240531	190200	76807655	4095	4095	4095	4095	0
87	20240531	190100	76807655	4095	4095	4095	4095	0
88	20240531	190000	76807655	4095	4095	4095	4095	0
89	20240531	185900	76807655	4095	4095	4095	4095	0
90	20240531	185800	76807655	4095	4095	4095	4095	0
91	20240531	185700	76807655	4095	4095	4095	4095	0
92	20240531	185600	76807655	4095	4095	4095	4095	455
93	20240531	185500	76807655	4095	4095	4095	4095	0
94	20240531	185400	76807655	4095	4095	4095	4095	0
95	20240531	185300	76807655	4095	4095	4095	4095	0
96	20240531	185200	76807655	4095	4095	4095	4095	0
97	20240531	185100	76807655	4095	4095	4095	4095	0
98	20240531	185000	76807655	4095	4095	4095	4095	0
99	20240531	184900	76807655	4095	4095	4095	4095	0
100	20240531	184800	76807655	4095	4095	4095	4095	0
101	20240531	184700	76807655	4095	4095	4095	4095	0
102	20240531	184600	76807655	4095	4095	4095	4095	0
103	20240531	184500	76807655	4095	4095	4095	4095	0
104	20240531	184400	76807655	4095	4095	4095	4095	0
105	20240531	184300	76807655	4095	4095	4095	4095	0
106	20240531	184200	76807655	4095	4095	4095	4095	0
107	20240531	184100	76807655	4095	4095	4095	4095	0
108	20240531	184000	76807655	4095	4095	4095	4095	0
109	20240531	183900	76807655	4095	4095	4095	4095	0
110	20240531	183800	76807655	4095	4095	4095	4095	0
111	20240531	183700	76807655	4095	4095	4095	4095	0
112	20240531	183600	76807655	4095	4095	4095	4095	0
113	20240531	183500	76807655	4095	4095	4095	4095	0
114	20240531	183400	76807655	4095	4095	4095	4095	0
115	20240531	183300	76807655	4095	4095	4095	4095	0
116	20240531	183200	76807655	4095	4095	4095	4095	0
117	20240531	183100	76807655	4095	4095	4095	4095	0
118	20240531	183000	76807655	4095	4095	4095	4095	0
119	20240531	182900	76807655	4095	4095	4095	4095	0
120	20240531	182800	76807655	4095	4095	4095	4095	0
121	20240531	182700	76807655	4095	4095	4095	4095	0
122	20240531	182600	76807655	4095	4095	4095	4095	455
123	20240531	182500	76807655	4095	4095	4095	4095	0
124	20240531	182400	76807655	4095	4095	4095	4095	0
125	20240531	182300	76807655	4095	4095	4095	4095	0
126	20240531	182200	76807655	4095	4095	4095	4095	0
127	20240531	182100	76807655	4095	4095	4095	4095	0
128	20240531	182000	76807655	4095	4095	4095	4095	0
129	20240531	181900	76807655	4095	4095	4095	4095	0
130	20240531	181800	76807655	4095	4095	4095	4095	0
131	20240531	181700	76807655	4095	4095	4095	4095	0
132	20240531	181600	76807655	4095	4095	4095	4095	0
133	20240531	181500	76807655	4095	4095	4095	4095	0
134	20240531	181400	76807655	4095	4095	4095	4095	0
135	20240531	181300	76807655	4095	4095	4095	4095	0
136	20240531	181200	76807655	4095	4095	4095	4095	0
137	20240531	181100	76807655	4095	4095	4095	4095	0
138	20240531	181000	76807655	4095	4095	4095	4095	0
139	20240531	180900	76807655	4095	4095	4095	4095	0
140	20240531	180800	76807655	4095	4095	4095	4095	0
141	20240531	180700	76807655	4095	4095	4095	4095	0
142	20240531	180600	76807655	4095	4095	4095	4095	0
143	20240531	180500	76807655	4095	4095	4095	4095	0
144	20240531	180400	76807655	4095	4095	4095	4095	0
145	20240531	180300	76807655	4095	4095	4095	4095	0
146	20240531	180200	76807655	4095	4095	4095	4095	0
147	20240531	180100	76807655	4095	4095	4095	4095	0
148	20240531	180000	76807655	4095	4095	4095	4095	0
149	20240531	175900	76807655	4095	4095	4095	4095	0
150	20240531	175800	76807655	4095	4095	4095	4095	0
151	20240531	175700	76807655	4095	4095	4095	4095	0
152	20240531	175600	76807655	4095	4095	4095	4095	455
153	20240531	175500	76807655	4095	4095	4095	4095	0
154	20240531	175400	76807655	4095	4095	4095	4095	0
155	20240531	175300	76807655	4095	4095	4095	4095	0
156	20240531	175200	76807655	4095	4095	4095	4095	0
157	20240531	175100	76807655	4095	4095	4095	4095	0
158	20240531	175000	76807655	4095	4095	4095	4095	0
159	20240531	174900	76807655	4095	4095	4095	4095	0
160	20240531	174800	76807655	4095	4095	4095	4095	0
161	20240531	174700	76807655	4095	4095	4095	4095	0
162	20240531	174600	76807655	4095	4095	4095	4095	0
163	20240531	174500	76807655	4095	4095	4095	4095	0
164	20240531	174400	76807655	4095	4095	4095	4095	0
165	20240531	174300	76807655	4095	4095	4095	4095	0
166	20240531	174200	76807655	4095	4095	4095	4095	0
167	20240531	174100	76807655	4095	4095	4095	4095	0
168	20240531	174000	76807655	4095	4095	4095	4095	0
169	20240531	173900	76807655	4095	4095	4095	4095	0
170	20240531	173800	76807655	4095	4095	4095	4095	0
171	20240531	173700	76807655	4095	4095	4095	4095	0
172	20240531	173600	76807655	4095	4095	4095	4095	0
173	20240531	173500	76807655	4095	4095	4095	4095	0
174	20240531	173400	76807655	4095	4095	4095	4095	0
175	20240531	173300	76807655	4095	4095	4095	4095	0
176	20240531	173200	76807655	4095	4095	4095	4095	0
177	20240531	173100	76807655	4095	4095	4095	4095	0
178	20240531	173000	76807655	4095	4095	4095	4095	0
179	20240531	172900	76807655	4095	4095	4095	4095	0
180	20240531	172800	76807655	4095	4095	4095	4095	0
181	20240531	172700	76807655	4095	4095	4095	4095	0
182	20240531	172600	76807655	4095	4095	4095	4095	455
183	20240531	172500	76807655	4095	4095	4095	4095	0
184	20240531	172400	76807655	4095	4095	4095	4095	0
185	20240531	172300	76807655	4095	4095	4095	4095	0
186	20240531	172200	76807655	4095	4095	4095	4095	0
187	20240531	172100	76807655	4095	4095	4095	4095	0
188	20240531	172000	76807655	4095	4095	4095	4095	0
189	20240531	171900	76807655	4095	4095	4095	4095	0
190	20240531	171800	76807655	4095	4095	4095	4095	0
191	20240531	171700	76807655	4095	4095	4095	4095	0
192	20240531	171600	76807655	4095	4095	4095	4095	0
193	20240531	171500	76807655	4095	4095	4095	4095	0
194	20240531	171400	76807655	4095	4095	4095	4095	0
195	20240531	171300	76807655	4095	4095	4095	4095	0
196	20240531	171200	76807655	4095	4095	4095	4095	0
197	20240531	171100	76807655	4095	4095	4095	4095	0
198	20240531	171000	76807655	4095	4095	4095	4095	0
199	20240531	170900	76807655	4095	4095	4095	4095	0
200	20240531	170800	76807655	4095	4095	4095	4095	0
201	20240531	170700	76807655	4095	4095	4095	4095	0
202	20240531	170600	76807655	4095	4095	4095	4095	0
203	20240531	170500	76807655	4095	4095	4095	4095	0
204	20240531	170400	76807655	4095	4095	4095	4095	0
205	20240531	170300	76807655	4095	4095	4095	4095	0
206	20240531	170200	76807655	4095	4095	4095	4095	0
207	20240531	170100	76807655	4095	4095	4095	4095	0
208	20240531	170000	76807655	4095	4095	4095	4095	0
209	20240531	165900	76807655	4095	4095	4095	4095	0
210	20240531	165800	76807655	4095	4095	4095	4095	0
211	20240531	165700	76807655	4095	4095	4095	4095	0
212	20240531	165600	76807655	4095	4095	4095	4095	455
213	20240531	165500	76807655	4095	4095	4095	4095	0
214	20240531	165400	76807655	4095	4095	4095	4095	0
215	20240531	165300	76807655	4095	4095	4095	4095	0
216	20240531	165200	76807655	4095	4095	4095	4095	0
217	20240531	165100	76807655	4095	4095	4095	4095	0
218	20240531	165000	76807655	4095	4095	4095	4095	0
219	20240531	164900	76807655	4095	4095	4095	4095	0
220	20240531	164800	76807655	4095	4095	4095	4095	0
221	20240531	164700	76807655	4095	4095	4095	4095	0
222	20240531	164600	76807655	4095	4095	4095	4095	0
223	20240531	164500	76807655	4095	4095	4095	4095	0
224	20240531	164400	76807655	4095	4095	4095	4095	0
225	20240531	164300	76807655	4095	4095	4095	4095	0
226	20240531	164200	76807655	4095	4095	4095	4095	0
227	20240531	164100	76807655	4095	4095	4095	4095	0
228	20240531	164000	76807655	4095	4095	4095	4095	0
229	20240531	163900	76807655	4095	4095	4095	4095	0
230	20240531	163800	76807655	4095	4095	4095	4095	0
231	20240531	163700	76807655	4095	4095	4095	4095	0
232	20240531	163600	76807655	4095	4095	4095	4095	0
233	20240531	163500	76807655	4095	4095	4095	4095	0
234	20240531	163400	76807655	4095	4095	4095	4095	0
235	20240531	163300	76807655	4095	4095	4095	4095	0
236	20240531	163200	76807655	4095	4095	4095	4095	0
237	20240531	163100	76807655	4095	4095	4095	4095	0
238	20240531	163000	76807655	4095	4095	4095	4095	0
239	20240531	162900	76807655	4095	4095	4095	4095	0
240	20240531	162800	76807655	4095	4095	4095	4095	0
241	20240531	162700	76807655	4095	4095	4095	4095	0
242	20240531	162600	76807655	4095	4095	4095	4095	455
243	20240531	162500	76807655	4095	4095	4095	4095	0
244	20240531	162400	76807655	4095	4095	4095	4095	0
245	20240531	162300	76807655	4095	4095	4095	4095	0
246	20240531	162200	76807655	4095	4095	4095	4095	0
247	20240531	162100	76807655	4095	4095	4095	4095	0
248	20240531	162000	76807655	4095	4095	4095	4095	0
249	20240531	161900	76807655	4095	4095	4095	4095	0
250	20240531	161800	76807655	4095	4095	4095	4095	0
251	20240531	161700	76807655	4095	4095	4095	4095	0
252	20240531	161600	76807655	4095	4095	4095	4095	0
253	20240531	161500	76807655	4095	4095	4095	4095	0
254	20240531	161400	76807655	4095	4095	4095	4095	0
255	20240531	161300	76807655	4095	4095	4095	4095	0
256	20240531	161200	76807655	4095	4095	4095	4095	0
257	20240531	161100	76807655	4095	4095	4095	4095	0
258	20240531	161000	76807655	4095	4095	4095	4095	0
259	20240531	160900	76807655	4095	4095	4095	4095	0
260	20240531	160800	76807655	4095	4095	4095	4095	0
261	20240531	160700	76807655	4095	4095	4095	4095	0
262	20240531	160600	76807655	4095	4095	4095	4095	0
263	20240531	160500	76807655	4095	4095	4095	4095	0
264	20240531	160400	76807655	4095	4095	4095	4095	0
265	20240531	160300	76807655	4095	4095	4095	4095	0
266	20240531	160200	76807655	4095	4095	4095	4095	0
267	20240531	160100	76807655	4095	4095	4095	4095	0
268	20240531	160000	76807655	4095	4095	4095	4095	0
269	20240531	155900	76807655	4095	4095	4095	4095	0
270	20240531	155800	76807655	4095	4095	4095	4095	0
271	20240531	155700	76807655	4095	4095	4095	4095	0
272	20240531	155600	76807655	4095	4095	4095	4095	455
273	20240531	155500	76807655	4095	4095	4095	4095	0
274	20240531	155400	76807655	4095	4095	4095	4095	0
275	20240531	155300	76807655	4095	4095	4095	4095	0
276	20240531	155200	76807655	4095	4095	4095	4095	0
277	20240531	155100	76807655	4095	4095	4095	4095	0
278	20240531	155000	76807655	4095	4095	4095	4095	0
279	20240531	154900	76807655	4095	4095	4095	4095	0
280	20240531	154800	76807655	4095	4095	4095	4095	0
281	20240531	154700	76807655	4095	4095	4095	4095	0
282	20240531	154600	76807655	4095	4095	4095	4095	0
283	20240531	154500	76807655	4095	4095	4095	4095	0
284	20240531	154400	76807655	4095	4095	4095	4095	0
285	20240531	154300	76807655	4095	4095	4095	4095	0
286	20240531	154200	76807655	4095	4095	4095	4095	0
287	20240531	154100	76807655	4095	4095	4095	4095	0
288	20240531	154000	76807655	4095	4095	4095	4095	0
289	20240531	153900	76807655	4095	4095	4095	4095	0
290	20240531	153800	76807655	4095	4095	4095	4095	0
291	20240531	153700	76807655	4095	4095	4095	4095	0
292	20240531	153600	76807655	4095	4095	4095	4095	0
293	20240531	153500	76807655	4095	4095	4095	4095	0
294	20240531	153400	76807655	4095	4095	4095	4095	0
295	20240531	153300	76807655	4095	4095	4095	4095	0
296	20240531	153200	76807655	4095	4095	4095	4095	0
297	20240531	153100	76807655	4095	4095	4095	4095	0
298	20240531	153000	76807655	4095	4095	4095	4095	455
299	20240531	152900	74944430	4080	4080	4080	4080	0
300	20240531	152800	74944430	4080	4080	4080	4080	0
301	20240531	152700	74944430	4080	4080	4080	4080	0
302	20240531	152600	74944430	4080	4080	4080	4080	0
303	20240531	152500	74944430	4080	4080	4080	4080	0
304	20240531	152400	74944430	4080	4080	4080	4080	0
305	20240531	152300	74944430	4080	4080	4080	4080	0
306	20240531	152200	74944430	4080	4080	4080	4080	0
307	20240531	152100	74944430	4080	4080	4080	4080	0
308	20240531	152000	74944430	4080	4080	4080	4080	0
309	20240531	151900	74944430	4080	4080	4080	4080	0
310	20240531	151800	74944430	4080	4080	4080	4080	300
311	20240531	151700	73720430	4080	4080	4080	4080	0
312	20240531	151600	73720430	4080	4080	4080	4080	0
313	20240531	151500	73720430	4080	4080	4080	4080	0
314	20240531	151400	73720430	4080	4080	4080	4080	1
315	20240531	151300	73716350	4070	4070	4070	4070	0
316	20240531	151200	73716350	4070	4070	4070	4070	0
317	20240531	151100	73716350	4070	4070	4070	4070	0
318	20240531	151000	73716350	4070	4070	4070	4070	0
319	20240531	150900	73716350	4070	4070	4070	4070	0
320	20240531	150800	73716350	4070	4070	4070	4070	0
321	20240531	150700	73716350	4070	4070	4070	4070	1
322	20240531	150600	73712280	4075	4075	4075	4075	0
323	20240531	150500	73712280	4075	4075	4075	4075	20
324	20240531	150400	73630780	4070	4070	4070	4070	5
325	20240531	150300	73610430	4075	4075	4075	4075	0
326	20240531	150200	73610430	4075	4075	4075	4075	0
327	20240531	150100	73610430	4075	4075	4075	4075	0
328	20240531	150000	73610430	4075	4075	4075	4075	0
329	20240531	145900	73610430	4075	4075	4075	4075	0
330	20240531	145800	73610430	4075	4075	4075	4075	9
331	20240531	145700	73573755	4075	4075	4075	4075	0
332	20240531	145600	73573755	4075	4075	4075	4075	278
333	20240531	145500	72440905	4070	4070	4070	4070	32
334	20240531	145400	72310665	4070	4070	4070	4070	0
335	20240531	145300	72310665	4070	4070	4070	4070	0
336	20240531	145200	72310665	4070	4070	4070	4070	0
337	20240531	145100	72310665	4070	4070	4070	4070	0
338	20240531	145000	72310665	4070	4070	4070	4070	0
339	20240531	144900	72310665	4070	4070	4070	4070	0
340	20240531	144800	72310665	4070	4070	4070	4070	0
341	20240531	144700	72310665	4070	4070	4070	4070	0
342	20240531	144600	72310665	4070	4070	4070	4070	1
343	20240531	144500	72306595	4070	4070	4070	4070	0
344	20240531	144400	72306595	4070	4070	4070	4070	0
345	20240531	144300	72306595	4070	4070	4070	4070	104
346	20240531	144200	71883315	4070	4070	4070	4070	0
347	20240531	144100	71883315	4070	4070	4070	4070	0
348	20240531	144000	71883315	4070	4070	4070	4070	0
349	20240531	143900	71883315	4070	4070	4070	4070	0
350	20240531	143800	71883315	4070	4070	4070	4070	0
351	20240531	143700	71883315	4070	4070	4070	4070	0
352	20240531	143600	71883315	4070	4070	4070	4070	0
353	20240531	143500	71883315	4070	4070	4070	4070	0
354	20240531	143400	71883315	4070	4070	4070	4070	639
355	20240531	143300	69282585	4065	4065	4065	4065	281
356	20240531	143200	68140320	4065	4065	4065	4065	0
357	20240531	143100	68140320	4065	4065	4065	4065	0
358	20240531	143000	68140320	4065	4065	4065	4065	0
359	20240531	142900	68140320	4065	4065	4065	4065	0
360	20240531	142800	68140320	4065	4065	4065	4065	0
361	20240531	142700	68140320	4065	4075	4085	4065	333
362	20240531	142600	66786210	4070	4065	4070	4065	248
363	20240531	142500	65777000	4060	4060	4060	4060	0
364	20240531	142400	65777000	4060	4060	4060	4060	0
365	20240531	142300	65777000	4060	4060	4060	4060	1
366	20240531	142200	65772940	4060	4060	4060	4060	8
367	20240531	142100	65740460	4060	4060	4060	4060	15
368	20240531	142000	65679560	4065	4065	4065	4065	0
369	20240531	141900	65679560	4065	4065	4065	4065	0
370	20240531	141800	65679560	4065	4065	4065	4065	5
371	20240531	141700	65659235	4065	4065	4065	4065	0
372	20240531	141600	65659235	4065	4065	4065	4065	0
373	20240531	141500	65659235	4065	4065	4065	4065	0
374	20240531	141400	65659235	4065	4065	4065	4065	0
375	20240531	141300	65659235	4065	4065	4065	4065	0
376	20240531	141200	65659235	4065	4065	4065	4065	0
377	20240531	141100	65659235	4065	4065	4065	4065	200
378	20240531	141000	64846235	4060	4060	4060	4060	0
379	20240531	140900	64846235	4060	4060	4060	4060	31
380	20240531	140800	64720375	4060	4060	4060	4060	0
381	20240531	140700	64720375	4060	4060	4060	4060	0
382	20240531	140600	64720375	4060	4060	4060	4060	0
383	20240531	140500	64720375	4060	4060	4060	4060	0
384	20240531	140400	64720375	4060	4060	4060	4060	0
385	20240531	140300	64720375	4060	4060	4060	4060	0
386	20240531	140200	64720375	4060	4060	4060	4060	0
387	20240531	140100	64720375	4060	4060	4060	4060	0
388	20240531	140000	64720375	4060	4060	4060	4060	0
389	20240531	135900	64720375	4060	4060	4060	4060	1
390	20240531	135800	64716315	4060	4060	4060	4060	47
391	20240531	135700	64525495	4065	4065	4065	4065	0
392	20240531	135600	64525495	4065	4065	4065	4065	5
393	20240531	135500	64505170	4065	4065	4065	4065	0
394	20240531	135400	64505170	4065	4065	4065	4065	0
395	20240531	135300	64505170	4065	4065	4065	4065	0
396	20240531	135200	64505170	4065	4065	4065	4065	0
397	20240531	135100	64505170	4065	4065	4065	4065	0
398	20240531	135000	64505170	4065	4065	4065	4065	0
399	20240531	134900	64505170	4065	4065	4065	4065	0
400	20240531	134800	64505170	4065	4065	4065	4065	0
401	20240531	134700	64505170	4065	4065	4065	4065	0
402	20240531	134600	64505170	4065	4065	4065	4065	5
403	20240531	134500	64484845	4065	4065	4065	4065	0
404	20240531	134400	64484845	4065	4065	4065	4065	0
405	20240531	134300	64484845	4065	4065	4065	4065	0
406	20240531	134200	64484845	4065	4065	4065	4065	0
407	20240531	134100	64484845	4065	4065	4065	4065	0
408	20240531	134000	64484845	4065	4065	4065	4065	0
409	20240531	133900	64484845	4065	4065	4065	4065	0
410	20240531	133800	64484845	4065	4065	4065	4065	0
411	20240531	133700	64484845	4065	4065	4065	4065	0
412	20240531	133600	64484845	4065	4065	4065	4065	10
413	20240531	133500	64444195	4060	4060	4060	4060	0
414	20240531	133400	64444195	4060	4060	4060	4060	0
415	20240531	133300	64444195	4060	4060	4060	4060	0
416	20240531	133200	64444195	4060	4060	4060	4060	0
417	20240531	133100	64444195	4060	4060	4060	4060	0
418	20240531	133000	64444195	4060	4060	4060	4060	0
419	20240531	132900	64444195	4060	4060	4060	4060	0
420	20240531	132800	64444195	4060	4060	4060	4060	2
421	20240531	132700	64436075	4055	4055	4055	4055	0
422	20240531	132600	64436075	4055	4055	4055	4055	0
423	20240531	132500	64436075	4055	4055	4055	4055	0
424	20240531	132400	64436075	4055	4055	4055	4055	0
425	20240531	132300	64436075	4055	4055	4055	4055	0
426	20240531	132200	64436075	4055	4055	4055	4055	0
427	20240531	132100	64436075	4055	4055	4055	4055	0
428	20240531	132000	64436075	4055	4055	4055	4055	0
429	20240531	131900	64436075	4055	4055	4055	4055	0
430	20240531	131800	64436075	4055	4055	4055	4055	0
431	20240531	131700	64436075	4055	4055	4055	4055	0
432	20240531	131600	64436075	4055	4055	4055	4055	0
433	20240531	131500	64436075	4055	4055	4055	4055	0
434	20240531	131400	64436075	4055	4055	4055	4055	0
435	20240531	131300	64436075	4055	4055	4055	4055	0
436	20240531	131200	64436075	4055	4055	4055	4055	0
437	20240531	131100	64436075	4055	4055	4055	4055	0
438	20240531	131000	64436075	4055	4055	4055	4055	0
439	20240531	130900	64436075	4055	4055	4055	4055	0
440	20240531	130800	64436075	4055	4055	4055	4055	0
441	20240531	130700	64436075	4055	4055	4055	4055	0
442	20240531	130600	64436075	4055	4055	4055	4055	0
443	20240531	130500	64436075	4055	4055	4055	4055	0
444	20240531	130400	64436075	4055	4055	4055	4055	0
445	20240531	130300	64436075	4055	4055	4055	4055	17
446	20240531	130200	64367140	4055	4055	4055	4055	0
447	20240531	130100	64367140	4055	4055	4055	4055	0
448	20240531	130000	64367140	4055	4055	4055	4055	0
449	20240531	125900	64367140	4055	4055	4055	4055	0
450	20240531	125800	64367140	4055	4055	4055	4055	0
451	20240531	125700	64367140	4055	4055	4055	4055	0
452	20240531	125600	64367140	4055	4060	4060	4055	94
453	20240531	125500	63985905	4055	4055	4055	4055	0
454	20240531	125400	63985905	4055	4055	4055	4055	0
455	20240531	125300	63985905	4055	4055	4055	4055	0
456	20240531	125200	63985905	4055	4055	4055	4055	0
457	20240531	125100	63985905	4055	4055	4055	4055	0
458	20240531	125000	63985905	4055	4055	4055	4055	0
459	20240531	124900	63985905	4055	4055	4055	4055	0
460	20240531	124800	63985905	4055	4055	4055	4055	0
461	20240531	124700	63985905	4055	4055	4055	4055	6
462	20240531	124600	63961575	4055	4055	4055	4055	0
463	20240531	124500	63961575	4055	4055	4055	4055	0
464	20240531	124400	63961575	4055	4055	4055	4055	30
465	20240531	124300	63839925	4055	4055	4055	4055	0
466	20240531	124200	63839925	4055	4055	4055	4055	80
467	20240531	124100	63515525	4055	4055	4055	4055	0
468	20240531	124000	63515525	4055	4055	4055	4055	160
469	20240531	123900	62866725	4065	4065	4065	4065	0
470	20240531	123800	62866725	4065	4065	4065	4065	0
471	20240531	123700	62866725	4065	4065	4065	4065	0
472	20240531	123600	62866725	4065	4065	4065	4065	0
473	20240531	123500	62866725	4065	4065	4065	4065	10
474	20240531	123400	62826075	4065	4065	4065	4065	14
475	20240531	123300	62769165	4065	4065	4065	4065	0
476	20240531	123200	62769165	4065	4065	4065	4065	0
477	20240531	123100	62769165	4065	4065	4065	4065	2
478	20240531	123000	62761035	4065	4065	4065	4065	0
479	20240531	122900	62761035	4065	4065	4065	4065	1
480	20240531	122800	62756970	4065	4065	4065	4065	0
481	20240531	122700	62756970	4065	4065	4065	4065	0
482	20240531	122600	62756970	4065	4065	4065	4065	2
483	20240531	122500	62748840	4065	4065	4065	4065	1
484	20240531	122400	62744775	4055	4055	4055	4055	0
485	20240531	122300	62744775	4055	4055	4055	4055	0
486	20240531	122200	62744775	4055	4055	4055	4055	0
487	20240531	122100	62744775	4055	4055	4055	4055	0
488	20240531	122000	62744775	4055	4055	4055	4055	0
489	20240531	121900	62744775	4055	4055	4055	4055	0
490	20240531	121800	62744775	4055	4055	4055	4055	0
491	20240531	121700	62744775	4055	4055	4055	4055	3
492	20240531	121600	62732610	4065	4065	4065	4065	5
493	20240531	121500	62712285	4065	4065	4065	4065	0
494	20240531	121400	62712285	4065	4065	4065	4065	0
495	20240531	121300	62712285	4065	4065	4065	4065	0
496	20240531	121200	62712285	4065	4065	4065	4065	0
497	20240531	121100	62712285	4065	4065	4065	4065	0
498	20240531	121000	62712285	4065	4065	4065	4065	512
499	20240531	120900	60631005	4055	4055	4055	4055	0
500	20240531	120800	60631005	4055	4055	4055	4055	0
501	20240531	120700	60631005	4055	4055	4055	4055	0
502	20240531	120600	60631005	4055	4055	4055	4055	0
503	20240531	120500	60631005	4055	4055	4055	4055	23
504	20240531	120400	60537740	4045	4045	4045	4045	0
505	20240531	120300	60537740	4045	4045	4045	4045	0
506	20240531	120200	60537740	4045	4045	4045	4045	0
507	20240531	120100	60537740	4045	4045	4045	4045	0
508	20240531	120000	60537740	4045	4045	4045	4045	0
509	20240531	115900	60537740	4045	4045	4045	4045	0
510	20240531	115800	60537740	4045	4045	4045	4045	0
511	20240531	115700	60537740	4045	4045	4045	4045	0
512	20240531	115600	60537740	4045	4050	4050	4045	1000
513	20240531	115500	56491510	4060	4060	4060	4060	0
514	20240531	115400	56491510	4060	4060	4060	4060	0
515	20240531	115300	56491510	4060	4060	4060	4060	0
516	20240531	115200	56491510	4060	4060	4060	4060	0
517	20240531	115100	56491510	4060	4060	4060	4060	0
518	20240531	115000	56491510	4060	4060	4060	4060	0
519	20240531	114900	56491510	4060	4060	4060	4060	0
520	20240531	114800	56491510	4060	4060	4060	4060	495
521	20240531	114700	54481810	4050	4055	4055	4050	200
522	20240531	114600	53671735	4055	4055	4055	4055	0
523	20240531	114500	53671735	4055	4055	4055	4055	0
524	20240531	114400	53671735	4055	4055	4055	4055	0
525	20240531	114300	53671735	4055	4055	4055	4055	0
526	20240531	114200	53671735	4055	4055	4055	4055	20
527	20240531	114100	53590635	4055	4055	4055	4055	0
528	20240531	114000	53590635	4055	4055	4055	4055	81
529	20240531	113900	53262180	4060	4060	4060	4060	0
530	20240531	113800	53262180	4060	4060	4060	4060	0
531	20240531	113700	53262180	4060	4060	4060	4060	0
532	20240531	113600	53262180	4060	4060	4060	4060	0
533	20240531	113500	53262180	4060	4060	4060	4060	0
534	20240531	113400	53262180	4060	4060	4060	4060	0
535	20240531	113300	53262180	4060	4060	4060	4060	0
536	20240531	113200	53262180	4060	4055	4060	4055	3
537	20240531	113100	53250005	4045	4045	4045	4045	0
538	20240531	113000	53250005	4045	4045	4045	4045	0
539	20240531	112900	53250005	4045	4045	4045	4045	0
540	20240531	112800	53250005	4045	4045	4045	4045	80
541	20240531	112700	52926405	4060	4060	4060	4060	0
542	20240531	112600	52926405	4060	4055	4060	4055	5
543	20240531	112500	52906110	4060	4060	4060	4060	0
544	20240531	112400	52906110	4060	4060	4060	4060	0
545	20240531	112300	52906110	4060	4060	4060	4060	0
546	20240531	112200	52906110	4060	4060	4060	4060	0
547	20240531	112100	52906110	4060	4060	4060	4060	0
548	20240531	112000	52906110	4060	4060	4060	4060	0
549	20240531	111900	52906110	4060	4060	4060	4060	0
550	20240531	111800	52906110	4060	4060	4060	4060	0
551	20240531	111700	52906110	4060	4060	4060	4060	0
552	20240531	111600	52906110	4060	4060	4060	4060	0
553	20240531	111500	52906110	4060	4060	4060	4060	15
554	20240531	111400	52845210	4040	4040	4040	4040	500
555	20240531	111300	50825210	4055	4055	4055	4055	0
556	20240531	111200	50825210	4055	4055	4055	4055	20
557	20240531	111100	50744110	4055	4055	4055	4055	0
558	20240531	111000	50744110	4055	4055	4055	4055	0
559	20240531	110900	50744110	4055	4050	4055	4050	7
560	20240531	110800	50715740	4050	4050	4050	4050	4
561	20240531	110700	50699540	4055	4055	4055	4055	0
562	20240531	110600	50699540	4055	4050	4055	4050	9
563	20240531	110500	50663055	4055	4050	4055	4050	4
564	20240531	110400	50646845	4055	4055	4055	4055	0
565	20240531	110300	50646845	4055	4040	4055	4040	502
566	20240531	110200	48618740	4040	4040	4040	4040	0
567	20240531	110100	48618740	4040	4040	4040	4040	1
568	20240531	110000	48614700	4045	4040	4045	4040	2
569	20240531	105900	48606615	4040	4035	4040	4035	2
570	20240531	105800	48598540	4020	4040	4040	4005	5291
571	20240531	105700	27331555	4055	4055	4055	4055	0
572	20240531	105600	27331555	4055	4050	4055	4050	100
573	20240531	105500	26926060	4055	4050	4055	4050	2
574	20240531	105400	26917955	4050	4050	4050	4050	0
575	20240531	105300	26917955	4050	4050	4050	4050	0
576	20240531	105200	26917955	4050	4050	4055	4050	3
577	20240531	105100	26905800	4040	4040	4045	4040	749
578	20240531	105000	23877690	4035	4055	4055	4035	2833
579	20240531	104900	12408620	4060	4060	4060	4060	0
580	20240531	104800	12408620	4060	4060	4060	4060	0
581	20240531	104700	12408620	4060	4060	4060	4060	0
582	20240531	104600	12408620	4060	4060	4060	4060	0
583	20240531	104500	12408620	4060	4060	4060	4060	0
584	20240531	104400	12408620	4060	4060	4060	4060	62
585	20240531	104300	12156900	4065	4065	4065	4065	0
586	20240531	104200	12156900	4065	4065	4065	4065	0
587	20240531	104100	12156900	4065	4065	4065	4065	0
588	20240531	104000	12156900	4065	4065	4065	4065	152
589	20240531	103900	11539020	4065	4065	4065	4065	0
590	20240531	103800	11539020	4065	4065	4065	4065	0
591	20240531	103700	11539020	4065	4065	4065	4065	0
592	20240531	103600	11539020	4065	4065	4065	4065	80
593	20240531	103500	11213820	4070	4070	4070	4070	0
594	20240531	103400	11213820	4070	4070	4070	4070	0
595	20240531	103300	11213820	4070	4070	4070	4070	419
596	20240531	103200	9508490	4070	4070	4070	4070	0
597	20240531	103100	9508490	4070	4070	4070	4070	0
598	20240531	103000	9508490	4070	4070	4070	4070	0
599	20240531	102900	9508490	4070	4070	4070	4070	0
600	20240531	102800	9508490	4070	4070	4070	4070	0
601	20240531	102700	9508490	4070	4070	4070	4070	0
602	20240531	102600	9508490	4070	4070	4070	4070	0
603	20240531	102500	9508490	4070	4070	4070	4070	30
604	20240531	102400	9386390	4075	4075	4075	4075	0
605	20240531	102300	9386390	4075	4075	4075	4075	0
606	20240531	102200	9386390	4075	4075	4075	4075	0
607	20240531	102100	9386390	4075	4075	4075	4075	81
608	20240531	102000	9056315	4085	4085	4085	4085	0
609	20240531	101900	9056315	4085	4085	4085	4085	0
610	20240531	101800	9056315	4085	4085	4085	4085	5
611	20240531	101700	9035890	4085	4085	4085	4085	5
612	20240531	101600	9015465	4085	4085	4085	4085	0
613	20240531	101500	9015465	4085	4085	4085	4085	0
614	20240531	101400	9015465	4085	4085	4085	4085	0
615	20240531	101300	9015465	4085	4085	4085	4085	0
616	20240531	101200	9015465	4085	4085	4085	4085	0
617	20240531	101100	9015465	4085	4085	4085	4085	104
618	20240531	101000	8590625	4085	4085	4085	4085	1
619	20240531	100900	8586540	4075	4075	4075	4075	5
620	20240531	100800	8566165	4075	4075	4075	4075	100
621	20240531	100700	8158665	4085	4085	4085	4085	0
622	20240531	100600	8158665	4085	4085	4085	4085	1
623	20240531	100500	8154580	4085	4085	4085	4085	0
624	20240531	100400	8154580	4085	4085	4085	4085	0
625	20240531	100300	8154580	4085	4085	4085	4085	581
626	20240531	100200	5781195	4085	4085	4085	4085	0
627	20240531	100100	5781195	4085	4085	4085	4085	1
628	20240531	100000	5777110	4075	4075	4075	4075	20
629	20240531	095900	5695610	4090	4085	4090	4085	643
630	20240531	095800	3065760	4090	4085	4090	4085	6
631	20240531	095700	3041230	4080	4080	4080	4080	20
632	20240531	095600	2959630	4075	4075	4075	4075	0
633	20240531	095500	2959630	4075	4075	4075	4075	0
634	20240531	095400	2959630	4075	4075	4075	4075	0
635	20240531	095300	2959630	4075	4075	4075	4075	0
636	20240531	095200	2959630	4075	4075	4075	4075	0
637	20240531	095100	2959630	4075	4075	4075	4075	0
638	20240531	095000	2959630	4075	4075	4075	4075	5
639	20240531	094900	2939255	4075	4075	4075	4075	0
640	20240531	094800	2939255	4075	4075	4075	4075	0
641	20240531	094700	2939255	4075	4075	4075	4075	0
642	20240531	094600	2939255	4075	4075	4075	4075	0
643	20240531	094500	2939255	4075	4075	4075	4075	0
644	20240531	094400	2939255	4075	4075	4075	4075	0
645	20240531	094300	2939255	4075	4080	4080	4075	95
646	20240531	094200	2551680	4080	4080	4080	4080	1
647	20240531	094100	2547600	4080	4080	4080	4080	0
648	20240531	094000	2547600	4080	4080	4080	4080	0
649	20240531	093900	2547600	4080	4080	4080	4080	0
650	20240531	093800	2547600	4080	4080	4080	4080	0
651	20240531	093700	2547600	4080	4080	4080	4080	0
652	20240531	093600	2547600	4080	4080	4080	4080	171
653	20240531	093500	1849920	4080	4080	4080	4080	0
654	20240531	093400	1849920	4080	4080	4080	4080	0
655	20240531	093300	1849920	4080	4080	4080	4080	1
656	20240531	093200	1845840	4075	4075	4075	4075	0
657	20240531	093100	1845840	4075	4075	4075	4075	0
658	20240531	093000	1845840	4075	4075	4075	4075	0
659	20240531	092900	1845840	4075	4075	4075	4075	0
660	20240531	092800	1845840	4075	4075	4075	4075	0
661	20240531	092700	1845840	4075	4075	4075	4075	10
662	20240531	092600	1805090	4070	4070	4070	4070	0
663	20240531	092500	1805090	4070	4070	4070	4070	0
664	20240531	092400	1805090	4070	4070	4070	4070	0
665	20240531	092300	1805090	4070	4075	4075	4065	39
666	20240531	092200	1646400	4080	4090	4090	4080	71
667	20240531	092100	1356440	4090	4090	4090	4090	0
668	20240531	092000	1356440	4090	4090	4090	4090	0
669	20240531	091900	1356440	4090	4090	4090	4090	22
670	20240531	091800	1266460	4090	4090	4090	4090	0
671	20240531	091700	1266460	4090	4090	4090	4090	0
672	20240531	091600	1266460	4090	4090	4090	4090	0
673	20240531	091500	1266460	4090	4090	4090	4090	6
674	20240531	091400	1241920	4090	4090	4090	4090	47
675	20240531	091300	1049690	4085	4075	4085	4075	3
676	20240531	091200	1037455	4055	4055	4055	4055	21
677	20240531	091100	952300	4055	4055	4055	4055	150
678	20240531	091000	344050	4045	4045	4045	4045	0
679	20240531	090900	344050	4045	4045	4045	4045	0
680	20240531	090800	344050	4045	4050	4050	4045	79
681	20240531	090700	24390	4060	4060	4060	4060	0
682	20240531	090600	24390	4060	4060	4060	4060	0
683	20240531	090500	24390	4060	4060	4060	4060	0
684	20240531	090400	24390	4060	4060	4060	4060	4
685	20240531	090300	8150	4075	4075	4075	4075	0
686	20240531	090200	8150	4075	4075	4075	4075	0
687	20240531	090100	8150	4075	4075	4075	4075	0
688	20240531	090000	8150	4075	4075	4075	4075	2