KissMeData/096760/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200700	47103275	2925	2925	2925	2925	129
3	20240531	200600	47103275	2925	2925	2925	2925	0
4	20240531	200500	47103275	2925	2925	2925	2925	0
5	20240531	200400	47103275	2925	2925	2925	2925	0
6	20240531	200300	47103275	2925	2925	2925	2925	0
7	20240531	200200	47103275	2925	2925	2925	2925	0
8	20240531	200100	47103275	2925	2925	2925	2925	0
9	20240531	200000	47103275	2925	2925	2925	2925	0
10	20240531	195900	47103275	2925	2925	2925	2925	0
11	20240531	195800	47103275	2925	2925	2925	2925	0
12	20240531	195700	47103275	2925	2925	2925	2925	0
13	20240531	195600	47103275	2925	2925	2925	2925	0
14	20240531	195500	47103275	2925	2925	2925	2925	0
15	20240531	195400	47103275	2925	2925	2925	2925	0
16	20240531	195300	47103275	2925	2925	2925	2925	0
17	20240531	195200	47103275	2925	2925	2925	2925	0
18	20240531	195100	47103275	2925	2925	2925	2925	0
19	20240531	195000	47103275	2925	2925	2925	2925	0
20	20240531	194900	47103275	2925	2925	2925	2925	0
21	20240531	194800	47103275	2925	2925	2925	2925	0
22	20240531	194700	47103275	2925	2925	2925	2925	0
23	20240531	194600	47103275	2925	2925	2925	2925	0
24	20240531	194500	47103275	2925	2925	2925	2925	0
25	20240531	194400	47103275	2925	2925	2925	2925	0
26	20240531	194300	47103275	2925	2925	2925	2925	0
27	20240531	194200	47103275	2925	2925	2925	2925	0
28	20240531	194100	47103275	2925	2925	2925	2925	0
29	20240531	194000	47103275	2925	2925	2925	2925	0
30	20240531	193900	47103275	2925	2925	2925	2925	0
31	20240531	193800	47103275	2925	2925	2925	2925	0
32	20240531	193700	47103275	2925	2925	2925	2925	129
33	20240531	193600	47103275	2925	2925	2925	2925	0
34	20240531	193500	47103275	2925	2925	2925	2925	0
35	20240531	193400	47103275	2925	2925	2925	2925	0
36	20240531	193300	47103275	2925	2925	2925	2925	0
37	20240531	193200	47103275	2925	2925	2925	2925	0
38	20240531	193100	47103275	2925	2925	2925	2925	0
39	20240531	193000	47103275	2925	2925	2925	2925	0
40	20240531	192900	47103275	2925	2925	2925	2925	0
41	20240531	192800	47103275	2925	2925	2925	2925	0
42	20240531	192700	47103275	2925	2925	2925	2925	0
43	20240531	192600	47103275	2925	2925	2925	2925	0
44	20240531	192500	47103275	2925	2925	2925	2925	0
45	20240531	192400	47103275	2925	2925	2925	2925	0
46	20240531	192300	47103275	2925	2925	2925	2925	0
47	20240531	192200	47103275	2925	2925	2925	2925	0
48	20240531	192100	47103275	2925	2925	2925	2925	0
49	20240531	192000	47103275	2925	2925	2925	2925	0
50	20240531	191900	47103275	2925	2925	2925	2925	0
51	20240531	191800	47103275	2925	2925	2925	2925	0
52	20240531	191700	47103275	2925	2925	2925	2925	0
53	20240531	191600	47103275	2925	2925	2925	2925	0
54	20240531	191500	47103275	2925	2925	2925	2925	0
55	20240531	191400	47103275	2925	2925	2925	2925	0
56	20240531	191300	47103275	2925	2925	2925	2925	0
57	20240531	191200	47103275	2925	2925	2925	2925	0
58	20240531	191100	47103275	2925	2925	2925	2925	0
59	20240531	191000	47103275	2925	2925	2925	2925	0
60	20240531	190900	47103275	2925	2925	2925	2925	0
61	20240531	190800	47103275	2925	2925	2925	2925	0
62	20240531	190700	47103275	2925	2925	2925	2925	129
63	20240531	190600	47103275	2925	2925	2925	2925	0
64	20240531	190500	47103275	2925	2925	2925	2925	0
65	20240531	190400	47103275	2925	2925	2925	2925	0
66	20240531	190300	47103275	2925	2925	2925	2925	0
67	20240531	190200	47103275	2925	2925	2925	2925	0
68	20240531	190100	47103275	2925	2925	2925	2925	0
69	20240531	190000	47103275	2925	2925	2925	2925	0
70	20240531	185900	47103275	2925	2925	2925	2925	0
71	20240531	185800	47103275	2925	2925	2925	2925	0
72	20240531	185700	47103275	2925	2925	2925	2925	0
73	20240531	185600	47103275	2925	2925	2925	2925	0
74	20240531	185500	47103275	2925	2925	2925	2925	0
75	20240531	185400	47103275	2925	2925	2925	2925	0
76	20240531	185300	47103275	2925	2925	2925	2925	0
77	20240531	185200	47103275	2925	2925	2925	2925	0
78	20240531	185100	47103275	2925	2925	2925	2925	0
79	20240531	185000	47103275	2925	2925	2925	2925	0
80	20240531	184900	47103275	2925	2925	2925	2925	0
81	20240531	184800	47103275	2925	2925	2925	2925	0
82	20240531	184700	47103275	2925	2925	2925	2925	0
83	20240531	184600	47103275	2925	2925	2925	2925	0
84	20240531	184500	47103275	2925	2925	2925	2925	0
85	20240531	184400	47103275	2925	2925	2925	2925	0
86	20240531	184300	47103275	2925	2925	2925	2925	0
87	20240531	184200	47103275	2925	2925	2925	2925	0
88	20240531	184100	47103275	2925	2925	2925	2925	0
89	20240531	184000	47103275	2925	2925	2925	2925	0
90	20240531	183900	47103275	2925	2925	2925	2925	0
91	20240531	183800	47103275	2925	2925	2925	2925	0
92	20240531	183700	47103275	2925	2925	2925	2925	129
93	20240531	183600	47103275	2925	2925	2925	2925	0
94	20240531	183500	47103275	2925	2925	2925	2925	0
95	20240531	183400	47103275	2925	2925	2925	2925	0
96	20240531	183300	47103275	2925	2925	2925	2925	0
97	20240531	183200	47103275	2925	2925	2925	2925	0
98	20240531	183100	47103275	2925	2925	2925	2925	0
99	20240531	183000	47103275	2925	2925	2925	2925	0
100	20240531	182900	47103275	2925	2925	2925	2925	0
101	20240531	182800	47103275	2925	2925	2925	2925	0
102	20240531	182700	47103275	2925	2925	2925	2925	0
103	20240531	182600	47103275	2925	2925	2925	2925	0
104	20240531	182500	47103275	2925	2925	2925	2925	0
105	20240531	182400	47103275	2925	2925	2925	2925	0
106	20240531	182300	47103275	2925	2925	2925	2925	0
107	20240531	182200	47103275	2925	2925	2925	2925	0
108	20240531	182100	47103275	2925	2925	2925	2925	0
109	20240531	182000	47103275	2925	2925	2925	2925	0
110	20240531	181900	47103275	2925	2925	2925	2925	0
111	20240531	181800	47103275	2925	2925	2925	2925	0
112	20240531	181700	47103275	2925	2925	2925	2925	0
113	20240531	181600	47103275	2925	2925	2925	2925	0
114	20240531	181500	47103275	2925	2925	2925	2925	0
115	20240531	181400	47103275	2925	2925	2925	2925	0
116	20240531	181300	47103275	2925	2925	2925	2925	0
117	20240531	181200	47103275	2925	2925	2925	2925	0
118	20240531	181100	47103275	2925	2925	2925	2925	0
119	20240531	181000	47103275	2925	2925	2925	2925	0
120	20240531	180900	47103275	2925	2925	2925	2925	0
121	20240531	180800	47103275	2925	2925	2925	2925	0
122	20240531	180700	47103275	2925	2925	2925	2925	129
123	20240531	180600	47103275	2925	2925	2925	2925	0
124	20240531	180500	47103275	2925	2925	2925	2925	0
125	20240531	180400	47103275	2925	2925	2925	2925	0
126	20240531	180300	47103275	2925	2925	2925	2925	0
127	20240531	180200	47103275	2925	2925	2925	2925	0
128	20240531	180100	47103275	2925	2925	2925	2925	0
129	20240531	180000	47103275	2925	2925	2925	2925	0
130	20240531	175900	47103275	2925	2925	2925	2925	0
131	20240531	175800	47103275	2925	2925	2925	2925	0
132	20240531	175700	47103275	2925	2925	2925	2925	0
133	20240531	175600	47103275	2925	2925	2925	2925	0
134	20240531	175500	47103275	2925	2925	2925	2925	0
135	20240531	175400	47103275	2925	2925	2925	2925	0
136	20240531	175300	47103275	2925	2925	2925	2925	0
137	20240531	175200	47103275	2925	2925	2925	2925	0
138	20240531	175100	47103275	2925	2925	2925	2925	0
139	20240531	175000	47103275	2925	2925	2925	2925	0
140	20240531	174900	47103275	2925	2925	2925	2925	0
141	20240531	174800	47103275	2925	2925	2925	2925	0
142	20240531	174700	47103275	2925	2925	2925	2925	0
143	20240531	174600	47103275	2925	2925	2925	2925	0
144	20240531	174500	47103275	2925	2925	2925	2925	0
145	20240531	174400	47103275	2925	2925	2925	2925	0
146	20240531	174300	47103275	2925	2925	2925	2925	0
147	20240531	174200	47103275	2925	2925	2925	2925	0
148	20240531	174100	47103275	2925	2925	2925	2925	0
149	20240531	174000	47103275	2925	2925	2925	2925	0
150	20240531	173900	47103275	2925	2925	2925	2925	0
151	20240531	173800	47103275	2925	2925	2925	2925	0
152	20240531	173700	47103275	2925	2925	2925	2925	129
153	20240531	173600	47103275	2925	2925	2925	2925	0
154	20240531	173500	47103275	2925	2925	2925	2925	0
155	20240531	173400	47103275	2925	2925	2925	2925	0
156	20240531	173300	47103275	2925	2925	2925	2925	0
157	20240531	173200	47103275	2925	2925	2925	2925	0
158	20240531	173100	47103275	2925	2925	2925	2925	0
159	20240531	173000	47103275	2925	2925	2925	2925	0
160	20240531	172900	47103275	2925	2925	2925	2925	0
161	20240531	172800	47103275	2925	2925	2925	2925	0
162	20240531	172700	47103275	2925	2925	2925	2925	0
163	20240531	172600	47103275	2925	2925	2925	2925	0
164	20240531	172500	47103275	2925	2925	2925	2925	0
165	20240531	172400	47103275	2925	2925	2925	2925	0
166	20240531	172300	47103275	2925	2925	2925	2925	0
167	20240531	172200	47103275	2925	2925	2925	2925	0
168	20240531	172100	47103275	2925	2925	2925	2925	0
169	20240531	172000	47103275	2925	2925	2925	2925	0
170	20240531	171900	47103275	2925	2925	2925	2925	0
171	20240531	171800	47103275	2925	2925	2925	2925	0
172	20240531	171700	47103275	2925	2925	2925	2925	0
173	20240531	171600	47103275	2925	2925	2925	2925	0
174	20240531	171500	47103275	2925	2925	2925	2925	0
175	20240531	171400	47103275	2925	2925	2925	2925	0
176	20240531	171300	47103275	2925	2925	2925	2925	0
177	20240531	171200	47103275	2925	2925	2925	2925	0
178	20240531	171100	47103275	2925	2925	2925	2925	0
179	20240531	171000	47103275	2925	2925	2925	2925	0
180	20240531	170900	47103275	2925	2925	2925	2925	0
181	20240531	170800	47103275	2925	2925	2925	2925	0
182	20240531	170700	47103275	2925	2925	2925	2925	129
183	20240531	170600	47103275	2925	2925	2925	2925	0
184	20240531	170500	47103275	2925	2925	2925	2925	0
185	20240531	170400	47103275	2925	2925	2925	2925	0
186	20240531	170300	47103275	2925	2925	2925	2925	0
187	20240531	170200	47103275	2925	2925	2925	2925	0
188	20240531	170100	47103275	2925	2925	2925	2925	0
189	20240531	170000	47103275	2925	2925	2925	2925	0
190	20240531	165900	47103275	2925	2925	2925	2925	0
191	20240531	165800	47103275	2925	2925	2925	2925	0
192	20240531	165700	47103275	2925	2925	2925	2925	0
193	20240531	165600	47103275	2925	2925	2925	2925	0
194	20240531	165500	47103275	2925	2925	2925	2925	0
195	20240531	165400	47103275	2925	2925	2925	2925	0
196	20240531	165300	47103275	2925	2925	2925	2925	0
197	20240531	165200	47103275	2925	2925	2925	2925	0
198	20240531	165100	47103275	2925	2925	2925	2925	0
199	20240531	165000	47103275	2925	2925	2925	2925	0
200	20240531	164900	47103275	2925	2925	2925	2925	0
201	20240531	164800	47103275	2925	2925	2925	2925	0
202	20240531	164700	47103275	2925	2925	2925	2925	0
203	20240531	164600	47103275	2925	2925	2925	2925	0
204	20240531	164500	47103275	2925	2925	2925	2925	0
205	20240531	164400	47103275	2925	2925	2925	2925	0
206	20240531	164300	47103275	2925	2925	2925	2925	0
207	20240531	164200	47103275	2925	2925	2925	2925	0
208	20240531	164100	47103275	2925	2925	2925	2925	0
209	20240531	164000	47103275	2925	2925	2925	2925	0
210	20240531	163900	47103275	2925	2925	2925	2925	0
211	20240531	163800	47103275	2925	2925	2925	2925	0
212	20240531	163700	47103275	2925	2925	2925	2925	129
213	20240531	163600	47103275	2925	2925	2925	2925	0
214	20240531	163500	47103275	2925	2925	2925	2925	0
215	20240531	163400	47103275	2925	2925	2925	2925	0
216	20240531	163300	47103275	2925	2925	2925	2925	0
217	20240531	163200	47103275	2925	2925	2925	2925	0
218	20240531	163100	47103275	2925	2925	2925	2925	0
219	20240531	163000	47103275	2925	2925	2925	2925	0
220	20240531	162900	47103275	2925	2925	2925	2925	0
221	20240531	162800	47103275	2925	2925	2925	2925	0
222	20240531	162700	47103275	2925	2925	2925	2925	0
223	20240531	162600	47103275	2925	2925	2925	2925	0
224	20240531	162500	47103275	2925	2925	2925	2925	0
225	20240531	162400	47103275	2925	2925	2925	2925	0
226	20240531	162300	47103275	2925	2925	2925	2925	0
227	20240531	162200	47103275	2925	2925	2925	2925	0
228	20240531	162100	47103275	2925	2925	2925	2925	0
229	20240531	162000	47103275	2925	2925	2925	2925	0
230	20240531	161900	47103275	2925	2925	2925	2925	0
231	20240531	161800	47103275	2925	2925	2925	2925	0
232	20240531	161700	47103275	2925	2925	2925	2925	0
233	20240531	161600	47103275	2925	2925	2925	2925	0
234	20240531	161500	47103275	2925	2925	2925	2925	0
235	20240531	161400	47103275	2925	2925	2925	2925	0
236	20240531	161300	47103275	2925	2925	2925	2925	0
237	20240531	161200	47103275	2925	2925	2925	2925	0
238	20240531	161100	47103275	2925	2925	2925	2925	0
239	20240531	161000	47103275	2925	2925	2925	2925	0
240	20240531	160900	47103275	2925	2925	2925	2925	0
241	20240531	160800	47103275	2925	2925	2925	2925	0
242	20240531	160700	47103275	2925	2925	2925	2925	129
243	20240531	160600	47103275	2925	2925	2925	2925	0
244	20240531	160500	47103275	2925	2925	2925	2925	0
245	20240531	160400	47103275	2925	2925	2925	2925	0
246	20240531	160300	47103275	2925	2925	2925	2925	0
247	20240531	160200	47103275	2925	2925	2925	2925	0
248	20240531	160100	47103275	2925	2925	2925	2925	0
249	20240531	160000	47103275	2925	2925	2925	2925	0
250	20240531	155900	47103275	2925	2925	2925	2925	0
251	20240531	155800	47103275	2925	2925	2925	2925	0
252	20240531	155700	47103275	2925	2925	2925	2925	0
253	20240531	155600	47103275	2925	2925	2925	2925	0
254	20240531	155500	47103275	2925	2925	2925	2925	0
255	20240531	155400	47103275	2925	2925	2925	2925	0
256	20240531	155300	47103275	2925	2925	2925	2925	0
257	20240531	155200	47103275	2925	2925	2925	2925	0
258	20240531	155100	47103275	2925	2925	2925	2925	0
259	20240531	155000	47103275	2925	2925	2925	2925	0
260	20240531	154900	47103275	2925	2925	2925	2925	0
261	20240531	154800	47103275	2925	2925	2925	2925	0
262	20240531	154700	47103275	2925	2925	2925	2925	0
263	20240531	154600	47103275	2925	2925	2925	2925	0
264	20240531	154500	47103275	2925	2925	2925	2925	0
265	20240531	154400	47103275	2925	2925	2925	2925	0
266	20240531	154300	47103275	2925	2925	2925	2925	0
267	20240531	154200	47103275	2925	2925	2925	2925	0
268	20240531	154100	47103275	2925	2925	2925	2925	0
269	20240531	154000	47103275	2925	2925	2925	2925	0
270	20240531	153900	47103275	2925	2925	2925	2925	0
271	20240531	153800	47103275	2925	2925	2925	2925	0
272	20240531	153700	47103275	2925	2925	2925	2925	129
273	20240531	153600	47103275	2925	2925	2925	2925	0
274	20240531	153500	47103275	2925	2925	2925	2925	0
275	20240531	153400	47103275	2925	2925	2925	2925	0
276	20240531	153300	47103275	2925	2925	2925	2925	0
277	20240531	153200	47103275	2925	2925	2925	2925	0
278	20240531	153100	47103275	2925	2925	2925	2925	0
279	20240531	153000	47103275	2925	2925	2925	2925	129
280	20240531	152900	46725950	2925	2925	2925	2925	0
281	20240531	152800	46725950	2925	2925	2925	2925	0
282	20240531	152700	46725950	2925	2925	2925	2925	0
283	20240531	152600	46725950	2925	2925	2925	2925	0
284	20240531	152500	46725950	2925	2925	2925	2925	0
285	20240531	152400	46725950	2925	2925	2925	2925	0
286	20240531	152300	46725950	2925	2925	2925	2925	0
287	20240531	152200	46725950	2925	2925	2925	2925	0
288	20240531	152100	46725950	2925	2925	2925	2925	0
289	20240531	152000	46725950	2925	2925	2925	2925	0
290	20240531	151900	46725950	2925	2910	2925	2910	86
291	20240531	151800	46475660	2915	2915	2915	2915	2
292	20240531	151700	46469830	2925	2925	2925	2925	0
293	20240531	151600	46469830	2925	2910	2925	2910	5
294	20240531	151500	46455265	2910	2910	2910	2910	1151
295	20240531	151400	43105855	2910	2910	2910	2910	68
296	20240531	151300	42907975	2915	2915	2915	2915	0
297	20240531	151200	42907975	2915	2915	2915	2915	22
298	20240531	151100	42843845	2915	2915	2915	2915	0
299	20240531	151000	42843845	2915	2915	2915	2915	0
300	20240531	150900	42843845	2915	2915	2915	2910	621
301	20240531	150800	41036605	2915	2910	2915	2910	16
302	20240531	150700	40990030	2910	2910	2910	2910	0
303	20240531	150600	40990030	2910	2915	2915	2910	187
304	20240531	150500	40445110	2915	2915	2915	2915	0
305	20240531	150400	40445110	2915	2915	2915	2915	1
306	20240531	150300	40442195	2915	2915	2915	2915	0
307	20240531	150200	40442195	2915	2915	2915	2915	0
308	20240531	150100	40442195	2915	2915	2915	2915	44
309	20240531	150000	40313935	2915	2915	2915	2915	0
310	20240531	145900	40313935	2915	2915	2915	2915	0
311	20240531	145800	40313935	2915	2915	2915	2915	66
312	20240531	145700	40121545	2915	2915	2915	2915	0
313	20240531	145600	40121545	2915	2915	2915	2915	0
314	20240531	145500	40121545	2915	2915	2915	2915	0
315	20240531	145400	40121545	2915	2915	2915	2915	0
316	20240531	145300	40121545	2915	2915	2915	2915	0
317	20240531	145200	40121545	2915	2915	2915	2915	0
318	20240531	145100	40121545	2915	2915	2915	2915	0
319	20240531	145000	40121545	2915	2915	2915	2915	0
320	20240531	144900	40121545	2915	2915	2915	2915	0
321	20240531	144800	40121545	2915	2925	2925	2915	1168
322	20240531	144700	36715830	2930	2930	2930	2930	3
323	20240531	144600	36707040	2930	2930	2930	2930	0
324	20240531	144500	36707040	2930	2930	2930	2930	0
325	20240531	144400	36707040	2930	2930	2930	2930	0
326	20240531	144300	36707040	2930	2930	2930	2930	0
327	20240531	144200	36707040	2930	2930	2930	2930	0
328	20240531	144100	36707040	2930	2930	2930	2930	0
329	20240531	144000	36707040	2930	2930	2930	2930	0
330	20240531	143900	36707040	2930	2930	2930	2930	0
331	20240531	143800	36707040	2930	2930	2930	2930	0
332	20240531	143700	36707040	2930	2930	2930	2930	0
333	20240531	143600	36707040	2930	2930	2930	2930	0
334	20240531	143500	36707040	2930	2930	2930	2930	0
335	20240531	143400	36707040	2930	2930	2930	2930	0
336	20240531	143300	36707040	2930	2930	2930	2930	0
337	20240531	143200	36707040	2930	2930	2930	2930	0
338	20240531	143100	36707040	2930	2930	2930	2930	1
339	20240531	143000	36704110	2930	2930	2930	2930	0
340	20240531	142900	36704110	2930	2930	2930	2930	0
341	20240531	142800	36704110	2930	2930	2930	2930	0
342	20240531	142700	36704110	2930	2930	2930	2930	0
343	20240531	142600	36704110	2930	2930	2930	2930	2
344	20240531	142500	36698250	2930	2930	2930	2930	0
345	20240531	142400	36698250	2930	2930	2930	2930	0
346	20240531	142300	36698250	2930	2930	2930	2930	0
347	20240531	142200	36698250	2930	2930	2930	2930	0
348	20240531	142100	36698250	2930	2930	2930	2930	315
349	20240531	142000	35775300	2930	2930	2930	2930	0
350	20240531	141900	35775300	2930	2930	2930	2930	0
351	20240531	141800	35775300	2930	2930	2930	2930	100
352	20240531	141700	35482300	2930	2930	2930	2930	0
353	20240531	141600	35482300	2930	2930	2930	2930	0
354	20240531	141500	35482300	2930	2930	2930	2930	0
355	20240531	141400	35482300	2930	2930	2930	2930	0
356	20240531	141300	35482300	2930	2930	2930	2930	0
357	20240531	141200	35482300	2930	2930	2930	2930	0
358	20240531	141100	35482300	2930	2930	2930	2930	0
359	20240531	141000	35482300	2930	2930	2930	2930	0
360	20240531	140900	35482300	2930	2930	2930	2930	0
361	20240531	140800	35482300	2930	2930	2930	2930	0
362	20240531	140700	35482300	2930	2930	2930	2930	0
363	20240531	140600	35482300	2930	2930	2930	2930	0
364	20240531	140500	35482300	2930	2930	2930	2930	0
365	20240531	140400	35482300	2930	2930	2930	2930	0
366	20240531	140300	35482300	2930	2930	2930	2930	0
367	20240531	140200	35482300	2930	2930	2930	2930	0
368	20240531	140100	35482300	2930	2930	2930	2930	0
369	20240531	140000	35482300	2930	2930	2930	2930	0
370	20240531	135900	35482300	2930	2930	2930	2930	0
371	20240531	135800	35482300	2930	2930	2930	2930	0
372	20240531	135700	35482300	2930	2930	2930	2930	83
373	20240531	135600	35239110	2930	2930	2930	2930	0
374	20240531	135500	35239110	2930	2930	2930	2930	0
375	20240531	135400	35239110	2930	2930	2930	2930	0
376	20240531	135300	35239110	2930	2930	2930	2930	0
377	20240531	135200	35239110	2930	2930	2930	2930	59
378	20240531	135100	35066240	2930	2930	2930	2930	0
379	20240531	135000	35066240	2930	2930	2930	2930	0
380	20240531	134900	35066240	2930	2930	2930	2930	0
381	20240531	134800	35066240	2930	2930	2930	2930	0
382	20240531	134700	35066240	2930	2930	2930	2930	0
383	20240531	134600	35066240	2930	2930	2930	2930	0
384	20240531	134500	35066240	2930	2930	2930	2930	18
385	20240531	134400	35013500	2935	2935	2935	2935	1
386	20240531	134300	35010565	2935	2935	2935	2935	180
387	20240531	134200	34482265	2930	2930	2930	2930	0
388	20240531	134100	34482265	2930	2930	2930	2930	0
389	20240531	134000	34482265	2930	2930	2930	2930	0
390	20240531	133900	34482265	2930	2930	2930	2930	1048
391	20240531	133800	31411625	2925	2925	2925	2925	0
392	20240531	133700	31411625	2925	2925	2925	2925	140
393	20240531	133600	31002125	2920	2920	2920	2920	0
394	20240531	133500	31002125	2920	2920	2920	2920	0
395	20240531	133400	31002125	2920	2920	2920	2920	0
396	20240531	133300	31002125	2920	2920	2920	2920	0
397	20240531	133200	31002125	2920	2920	2920	2920	0
398	20240531	133100	31002125	2920	2920	2920	2920	0
399	20240531	133000	31002125	2920	2920	2920	2920	0
400	20240531	132900	31002125	2920	2920	2920	2920	0
401	20240531	132800	31002125	2920	2920	2920	2920	0
402	20240531	132700	31002125	2920	2920	2920	2920	0
403	20240531	132600	31002125	2920	2920	2920	2920	0
404	20240531	132500	31002125	2920	2920	2920	2920	0
405	20240531	132400	31002125	2920	2920	2920	2920	0
406	20240531	132300	31002125	2920	2920	2920	2920	0
407	20240531	132200	31002125	2920	2920	2920	2920	0
408	20240531	132100	31002125	2920	2920	2920	2920	0
409	20240531	132000	31002125	2920	2920	2920	2920	0
410	20240531	131900	31002125	2920	2920	2920	2920	0
411	20240531	131800	31002125	2920	2920	2920	2920	0
412	20240531	131700	31002125	2920	2920	2920	2920	0
413	20240531	131600	31002125	2920	2920	2920	2920	0
414	20240531	131500	31002125	2920	2925	2925	2920	2
415	20240531	131400	30996280	2915	2915	2915	2915	0
416	20240531	131300	30996280	2915	2915	2915	2915	0
417	20240531	131200	30996280	2915	2915	2915	2915	0
418	20240531	131100	30996280	2915	2915	2915	2915	0
419	20240531	131000	30996280	2915	2915	2915	2915	0
420	20240531	130900	30996280	2915	2915	2915	2915	0
421	20240531	130800	30996280	2915	2915	2915	2915	0
422	20240531	130700	30996280	2915	2915	2915	2915	0
423	20240531	130600	30996280	2915	2915	2915	2915	40
424	20240531	130500	30879680	2920	2920	2920	2920	0
425	20240531	130400	30879680	2920	2920	2920	2920	0
426	20240531	130300	30879680	2920	2920	2920	2920	11
427	20240531	130200	30847560	2915	2915	2915	2915	0
428	20240531	130100	30847560	2915	2915	2915	2915	0
429	20240531	130000	30847560	2915	2915	2915	2915	0
430	20240531	125900	30847560	2915	2915	2915	2915	0
431	20240531	125800	30847560	2915	2915	2915	2915	0
432	20240531	125700	30847560	2915	2915	2915	2915	0
433	20240531	125600	30847560	2915	2915	2915	2915	0
434	20240531	125500	30847560	2915	2920	2920	2915	603
435	20240531	125400	29089310	2930	2930	2930	2930	2
436	20240531	125300	29083450	2925	2925	2925	2925	0
437	20240531	125200	29083450	2925	2925	2925	2925	0
438	20240531	125100	29083450	2925	2925	2925	2925	0
439	20240531	125000	29083450	2925	2925	2925	2925	0
440	20240531	124900	29083450	2925	2925	2925	2925	2
441	20240531	124800	29077600	2930	2930	2930	2930	6
442	20240531	124700	29060020	2925	2925	2925	2925	0
443	20240531	124600	29060020	2925	2925	2925	2925	17
444	20240531	124500	29010295	2930	2930	2930	2930	0
445	20240531	124400	29010295	2930	2930	2930	2930	0
446	20240531	124300	29010295	2930	2930	2930	2930	0
447	20240531	124200	29010295	2930	2930	2930	2930	0
448	20240531	124100	29010295	2930	2930	2930	2930	2
449	20240531	124000	29004435	2930	2930	2930	2930	0
450	20240531	123900	29004435	2930	2930	2930	2930	0
451	20240531	123800	29004435	2930	2930	2930	2930	0
452	20240531	123700	29004435	2930	2930	2930	2930	0
453	20240531	123600	29004435	2930	2930	2930	2930	0
454	20240531	123500	29004435	2930	2930	2930	2930	0
455	20240531	123400	29004435	2930	2930	2930	2930	0
456	20240531	123300	29004435	2930	2930	2930	2930	0
457	20240531	123200	29004435	2930	2930	2930	2930	0
458	20240531	123100	29004435	2930	2930	2930	2930	0
459	20240531	123000	29004435	2930	2930	2930	2930	0
460	20240531	122900	29004435	2930	2930	2930	2930	0
461	20240531	122800	29004435	2930	2930	2930	2930	0
462	20240531	122700	29004435	2930	2930	2930	2930	0
463	20240531	122600	29004435	2930	2930	2930	2930	0
464	20240531	122500	29004435	2930	2930	2930	2930	0
465	20240531	122400	29004435	2930	2930	2930	2930	0
466	20240531	122300	29004435	2930	2930	2930	2930	0
467	20240531	122200	29004435	2930	2930	2930	2930	0
468	20240531	122100	29004435	2930	2930	2930	2930	0
469	20240531	122000	29004435	2930	2930	2930	2930	0
470	20240531	121900	29004435	2930	2930	2930	2930	60
471	20240531	121800	28828635	2925	2925	2925	2925	0
472	20240531	121700	28828635	2925	2925	2925	2925	0
473	20240531	121600	28828635	2925	2925	2925	2925	0
474	20240531	121500	28828635	2925	2925	2925	2925	0
475	20240531	121400	28828635	2925	2925	2925	2925	0
476	20240531	121300	28828635	2925	2925	2925	2925	1
477	20240531	121200	28825710	2925	2925	2925	2925	0
478	20240531	121100	28825710	2925	2925	2925	2925	0
479	20240531	121000	28825710	2925	2925	2925	2925	0
480	20240531	120900	28825710	2925	2925	2925	2925	20
481	20240531	120800	28767210	2925	2925	2925	2925	0
482	20240531	120700	28767210	2925	2925	2925	2925	0
483	20240531	120600	28767210	2925	2925	2925	2925	0
484	20240531	120500	28767210	2925	2925	2925	2925	0
485	20240531	120400	28767210	2925	2925	2925	2925	0
486	20240531	120300	28767210	2925	2925	2925	2925	0
487	20240531	120200	28767210	2925	2925	2925	2925	0
488	20240531	120100	28767210	2925	2925	2925	2925	0
489	20240531	120000	28767210	2925	2925	2925	2925	0
490	20240531	115900	28767210	2925	2925	2925	2925	0
491	20240531	115800	28767210	2925	2925	2925	2925	0
492	20240531	115700	28767210	2925	2925	2925	2925	0
493	20240531	115600	28767210	2925	2925	2925	2925	0
494	20240531	115500	28767210	2925	2925	2925	2925	0
495	20240531	115400	28767210	2925	2925	2925	2925	0
496	20240531	115300	28767210	2925	2925	2925	2925	0
497	20240531	115200	28767210	2925	2925	2925	2925	0
498	20240531	115100	28767210	2925	2925	2925	2925	0
499	20240531	115000	28767210	2925	2925	2925	2925	73
500	20240531	114900	28553685	2925	2925	2925	2925	40
501	20240531	114800	28436685	2925	2925	2925	2925	0
502	20240531	114700	28436685	2925	2925	2925	2925	0
503	20240531	114600	28436685	2925	2925	2925	2925	0
504	20240531	114500	28436685	2925	2925	2925	2925	0
505	20240531	114400	28436685	2925	2925	2925	2925	0
506	20240531	114300	28436685	2925	2925	2925	2925	0
507	20240531	114200	28436685	2925	2925	2925	2925	0
508	20240531	114100	28436685	2925	2925	2925	2925	0
509	20240531	114000	28436685	2925	2925	2925	2925	0
510	20240531	113900	28436685	2925	2925	2925	2925	0
511	20240531	113800	28436685	2925	2925	2925	2925	0
512	20240531	113700	28436685	2925	2925	2925	2925	0
513	20240531	113600	28436685	2925	2920	2925	2920	4
514	20240531	113500	28425000	2915	2915	2915	2915	0
515	20240531	113400	28425000	2915	2915	2915	2915	0
516	20240531	113300	28425000	2915	2915	2915	2915	0
517	20240531	113200	28425000	2915	2915	2915	2915	0
518	20240531	113100	28425000	2915	2915	2915	2915	0
519	20240531	113000	28425000	2915	2915	2915	2915	0
520	20240531	112900	28425000	2915	2915	2915	2915	0
521	20240531	112800	28425000	2915	2915	2915	2915	0
522	20240531	112700	28425000	2915	2915	2915	2915	0
523	20240531	112600	28425000	2915	2915	2915	2915	223
524	20240531	112500	27774955	2920	2920	2920	2920	0
525	20240531	112400	27774955	2920	2920	2920	2920	0
526	20240531	112300	27774955	2920	2920	2920	2920	0
527	20240531	112200	27774955	2920	2920	2920	2920	1
528	20240531	112100	27772035	2920	2920	2920	2920	0
529	20240531	112000	27772035	2920	2920	2920	2920	0
530	20240531	111900	27772035	2920	2920	2920	2920	0
531	20240531	111800	27772035	2920	2920	2920	2920	0
532	20240531	111700	27772035	2920	2920	2920	2920	0
533	20240531	111600	27772035	2920	2920	2920	2920	0
534	20240531	111500	27772035	2920	2920	2920	2920	0
535	20240531	111400	27772035	2920	2920	2920	2920	0
536	20240531	111300	27772035	2920	2925	2925	2920	105
537	20240531	111200	27465430	2925	2925	2925	2925	0
538	20240531	111100	27465430	2925	2925	2925	2925	0
539	20240531	111000	27465430	2925	2925	2925	2925	0
540	20240531	110900	27465430	2925	2925	2925	2925	0
541	20240531	110800	27465430	2925	2925	2925	2925	0
542	20240531	110700	27465430	2925	2925	2925	2925	53
543	20240531	110600	27310405	2930	2930	2930	2930	50
544	20240531	110500	27163905	2925	2925	2925	2925	0
545	20240531	110400	27163905	2925	2925	2925	2925	0
546	20240531	110300	27163905	2925	2925	2925	2925	47
547	20240531	110200	27026430	2925	2925	2925	2925	0
548	20240531	110100	27026430	2925	2925	2925	2925	0
549	20240531	110000	27026430	2925	2925	2925	2925	0
550	20240531	105900	27026430	2925	2925	2925	2925	0
551	20240531	105800	27026430	2925	2925	2925	2925	0
552	20240531	105700	27026430	2925	2925	2925	2925	0
553	20240531	105600	27026430	2925	2925	2925	2925	0
554	20240531	105500	27026430	2925	2925	2925	2925	0
555	20240531	105400	27026430	2925	2925	2925	2925	0
556	20240531	105300	27026430	2925	2925	2925	2925	0
557	20240531	105200	27026430	2925	2925	2925	2925	100
558	20240531	105100	26733930	2930	2930	2930	2930	0
559	20240531	105000	26733930	2930	2930	2930	2930	50
560	20240531	104900	26587430	2930	2930	2930	2930	0
561	20240531	104800	26587430	2930	2930	2930	2930	0
562	20240531	104700	26587430	2930	2930	2930	2930	1
563	20240531	104600	26584500	2930	2930	2930	2930	0
564	20240531	104500	26584500	2930	2930	2930	2930	0
565	20240531	104400	26584500	2930	2930	2930	2930	0
566	20240531	104300	26584500	2930	2930	2930	2930	0
567	20240531	104200	26584500	2930	2930	2930	2930	50
568	20240531	104100	26438000	2925	2925	2925	2925	156
569	20240531	104000	25981700	2925	2925	2925	2925	200
570	20240531	103900	25396700	2930	2920	2930	2920	2002
571	20240531	103800	19539355	2915	2920	2920	2915	3000
572	20240531	103700	10793285	2920	2920	2920	2920	0
573	20240531	103600	10793285	2920	2920	2920	2920	0
574	20240531	103500	10793285	2920	2920	2920	2920	0
575	20240531	103400	10793285	2920	2920	2920	2920	0
576	20240531	103300	10793285	2920	2920	2920	2920	198
577	20240531	103200	10215125	2925	2925	2925	2925	0
578	20240531	103100	10215125	2925	2925	2925	2925	0
579	20240531	103000	10215125	2925	2925	2925	2925	0
580	20240531	102900	10215125	2925	2925	2925	2925	1
581	20240531	102800	10212200	2920	2920	2920	2920	36
582	20240531	102700	10107080	2920	2925	2925	2920	27
583	20240531	102600	10028150	2925	2925	2925	2925	0
584	20240531	102500	10028150	2925	2925	2925	2925	0
585	20240531	102400	10028150	2925	2925	2925	2925	0
586	20240531	102300	10028150	2925	2925	2925	2925	73
587	20240531	102200	9814625	2925	2925	2925	2925	0
588	20240531	102100	9814625	2925	2925	2925	2925	0
589	20240531	102000	9814625	2925	2925	2925	2925	0
590	20240531	101900	9814625	2925	2925	2925	2925	0
591	20240531	101800	9814625	2925	2925	2925	2925	0
592	20240531	101700	9814625	2925	2925	2925	2925	0
593	20240531	101600	9814625	2925	2925	2925	2925	0
594	20240531	101500	9814625	2925	2925	2925	2925	0
595	20240531	101400	9814625	2925	2925	2925	2925	0
596	20240531	101300	9814625	2925	2925	2925	2925	0
597	20240531	101200	9814625	2925	2925	2925	2925	0
598	20240531	101100	9814625	2925	2925	2925	2925	0
599	20240531	101000	9814625	2925	2925	2925	2925	0
600	20240531	100900	9814625	2925	2925	2925	2925	0
601	20240531	100800	9814625	2925	2925	2925	2925	0
602	20240531	100700	9814625	2925	2925	2925	2925	0
603	20240531	100600	9814625	2925	2925	2925	2925	0
604	20240531	100500	9814625	2925	2925	2925	2925	0
605	20240531	100400	9814625	2925	2925	2925	2925	0
606	20240531	100300	9814625	2925	2925	2925	2925	0
607	20240531	100200	9814625	2925	2925	2925	2925	0
608	20240531	100100	9814625	2925	2925	2925	2925	0
609	20240531	100000	9814625	2925	2925	2925	2925	1
610	20240531	095900	9811700	2925	2925	2925	2925	0
611	20240531	095800	9811700	2925	2925	2925	2925	0
612	20240531	095700	9811700	2925	2925	2925	2925	0
613	20240531	095600	9811700	2925	2925	2925	2925	0
614	20240531	095500	9811700	2925	2925	2925	2925	0
615	20240531	095400	9811700	2925	2925	2925	2925	0
616	20240531	095300	9811700	2925	2920	2925	2915	580
617	20240531	095200	8120975	2925	2925	2925	2925	0
618	20240531	095100	8120975	2925	2925	2925	2925	0
619	20240531	095000	8120975	2925	2925	2925	2925	0
620	20240531	094900	8120975	2925	2925	2925	2925	143
621	20240531	094800	7702700	2930	2930	2930	2930	0
622	20240531	094700	7702700	2930	2930	2930	2930	0
623	20240531	094600	7702700	2930	2930	2930	2930	0
624	20240531	094500	7702700	2930	2930	2930	2930	1
625	20240531	094400	7699770	2925	2925	2925	2925	100
626	20240531	094300	7407270	2925	2925	2925	2925	759
627	20240531	094200	5187195	2925	2925	2925	2925	0
628	20240531	094100	5187195	2925	2925	2925	2925	1000
629	20240531	094000	2262195	2925	2925	2925	2925	0
630	20240531	093900	2262195	2925	2925	2925	2925	1
631	20240531	093800	2259270	2920	2920	2920	2920	0
632	20240531	093700	2259270	2920	2920	2920	2920	0
633	20240531	093600	2259270	2920	2920	2920	2920	0
634	20240531	093500	2259270	2920	2920	2920	2920	0
635	20240531	093400	2259270	2920	2915	2920	2915	2
636	20240531	093300	2253435	2920	2920	2920	2920	501
637	20240531	093200	790515	2920	2920	2920	2920	0
638	20240531	093100	790515	2920	2920	2920	2920	0
639	20240531	093000	790515	2920	2920	2920	2920	0
640	20240531	092900	790515	2920	2920	2920	2920	2
641	20240531	092800	784675	2920	2920	2920	2920	0
642	20240531	092700	784675	2920	2920	2920	2920	0
643	20240531	092600	784675	2920	2920	2920	2920	4
644	20240531	092500	772995	2920	2920	2920	2920	0
645	20240531	092400	772995	2920	2920	2920	2920	0
646	20240531	092300	772995	2920	2920	2920	2920	0
647	20240531	092200	772995	2920	2920	2920	2920	0
648	20240531	092100	772995	2920	2920	2920	2920	0
649	20240531	092000	772995	2920	2920	2920	2920	71
650	20240531	091900	565675	2920	2920	2920	2920	0
651	20240531	091800	565675	2920	2920	2920	2920	1
652	20240531	091700	562755	2920	2920	2920	2920	0
653	20240531	091600	562755	2920	2920	2920	2920	10
654	20240531	091500	533555	2920	2920	2920	2920	0
655	20240531	091400	533555	2920	2920	2920	2920	1
656	20240531	091300	530635	2920	2920	2920	2920	0
657	20240531	091200	530635	2920	2920	2920	2920	106
658	20240531	091100	221115	2920	2920	2920	2920	1
659	20240531	091000	218195	2920	2920	2920	2920	1
660	20240531	090900	215275	2920	2920	2920	2920	0
661	20240531	090800	215275	2920	2920	2920	2920	0
662	20240531	090700	215275	2920	2920	2920	2920	0
663	20240531	090600	215275	2920	2920	2920	2920	0
664	20240531	090500	215275	2920	2920	2920	2920	4
665	20240531	090400	203595	2920	2920	2920	2920	1
666	20240531	090300	200675	2900	2900	2900	2900	0
667	20240531	090200	200675	2900	2900	2900	2900	2
668	20240531	090100	194875	2905	2905	2905	2905	19
669	20240531	090000	139680	2910	2910	2910	2910	48