KissMeData/400840/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	213200	44729180	2090	2090	2090	2090	22
3	20240531	213100	44729180	2090	2090	2090	2090	0
4	20240531	213000	44729180	2090	2090	2090	2090	0
5	20240531	212900	44729180	2090	2090	2090	2090	0
6	20240531	212800	44729180	2090	2090	2090	2090	0
7	20240531	212700	44729180	2090	2090	2090	2090	0
8	20240531	212600	44729180	2090	2090	2090	2090	0
9	20240531	212500	44729180	2090	2090	2090	2090	0
10	20240531	212400	44729180	2090	2090	2090	2090	0
11	20240531	212300	44729180	2090	2090	2090	2090	0
12	20240531	212200	44729180	2090	2090	2090	2090	0
13	20240531	212100	44729180	2090	2090	2090	2090	0
14	20240531	212000	44729180	2090	2090	2090	2090	0
15	20240531	211900	44729180	2090	2090	2090	2090	0
16	20240531	211800	44729180	2090	2090	2090	2090	0
17	20240531	211700	44729180	2090	2090	2090	2090	0
18	20240531	211600	44729180	2090	2090	2090	2090	0
19	20240531	211500	44729180	2090	2090	2090	2090	0
20	20240531	211400	44729180	2090	2090	2090	2090	0
21	20240531	211300	44729180	2090	2090	2090	2090	0
22	20240531	211200	44729180	2090	2090	2090	2090	0
23	20240531	211100	44729180	2090	2090	2090	2090	0
24	20240531	211000	44729180	2090	2090	2090	2090	0
25	20240531	210900	44729180	2090	2090	2090	2090	0
26	20240531	210800	44729180	2090	2090	2090	2090	0
27	20240531	210700	44729180	2090	2090	2090	2090	0
28	20240531	210600	44729180	2090	2090	2090	2090	0
29	20240531	210500	44729180	2090	2090	2090	2090	0
30	20240531	210400	44729180	2090	2090	2090	2090	0
31	20240531	210300	44729180	2090	2090	2090	2090	0
32	20240531	210200	44729180	2090	2090	2090	2090	22
33	20240531	210100	44729180	2090	2090	2090	2090	0
34	20240531	210000	44729180	2090	2090	2090	2090	0
35	20240531	205900	44729180	2090	2090	2090	2090	0
36	20240531	205800	44729180	2090	2090	2090	2090	0
37	20240531	205700	44729180	2090	2090	2090	2090	0
38	20240531	205600	44729180	2090	2090	2090	2090	0
39	20240531	205500	44729180	2090	2090	2090	2090	0
40	20240531	205400	44729180	2090	2090	2090	2090	0
41	20240531	205300	44729180	2090	2090	2090	2090	0
42	20240531	205200	44729180	2090	2090	2090	2090	0
43	20240531	205100	44729180	2090	2090	2090	2090	0
44	20240531	205000	44729180	2090	2090	2090	2090	0
45	20240531	204900	44729180	2090	2090	2090	2090	0
46	20240531	204800	44729180	2090	2090	2090	2090	0
47	20240531	204700	44729180	2090	2090	2090	2090	0
48	20240531	204600	44729180	2090	2090	2090	2090	0
49	20240531	204500	44729180	2090	2090	2090	2090	0
50	20240531	204400	44729180	2090	2090	2090	2090	0
51	20240531	204300	44729180	2090	2090	2090	2090	0
52	20240531	204200	44729180	2090	2090	2090	2090	0
53	20240531	204100	44729180	2090	2090	2090	2090	0
54	20240531	204000	44729180	2090	2090	2090	2090	0
55	20240531	203900	44729180	2090	2090	2090	2090	0
56	20240531	203800	44729180	2090	2090	2090	2090	0
57	20240531	203700	44729180	2090	2090	2090	2090	0
58	20240531	203600	44729180	2090	2090	2090	2090	0
59	20240531	203500	44729180	2090	2090	2090	2090	0
60	20240531	203400	44729180	2090	2090	2090	2090	0
61	20240531	203300	44729180	2090	2090	2090	2090	0
62	20240531	203200	44729180	2090	2090	2090	2090	22
63	20240531	203100	44729180	2090	2090	2090	2090	0
64	20240531	203000	44729180	2090	2090	2090	2090	0
65	20240531	202900	44729180	2090	2090	2090	2090	0
66	20240531	202800	44729180	2090	2090	2090	2090	0
67	20240531	202700	44729180	2090	2090	2090	2090	0
68	20240531	202600	44729180	2090	2090	2090	2090	0
69	20240531	202500	44729180	2090	2090	2090	2090	0
70	20240531	202400	44729180	2090	2090	2090	2090	0
71	20240531	202300	44729180	2090	2090	2090	2090	0
72	20240531	202200	44729180	2090	2090	2090	2090	0
73	20240531	202100	44729180	2090	2090	2090	2090	0
74	20240531	202000	44729180	2090	2090	2090	2090	0
75	20240531	201900	44729180	2090	2090	2090	2090	0
76	20240531	201800	44729180	2090	2090	2090	2090	0
77	20240531	201700	44729180	2090	2090	2090	2090	0
78	20240531	201600	44729180	2090	2090	2090	2090	0
79	20240531	201500	44729180	2090	2090	2090	2090	0
80	20240531	201400	44729180	2090	2090	2090	2090	0
81	20240531	201300	44729180	2090	2090	2090	2090	0
82	20240531	201200	44729180	2090	2090	2090	2090	0
83	20240531	201100	44729180	2090	2090	2090	2090	0
84	20240531	201000	44729180	2090	2090	2090	2090	0
85	20240531	200900	44729180	2090	2090	2090	2090	0
86	20240531	200800	44729180	2090	2090	2090	2090	0
87	20240531	200700	44729180	2090	2090	2090	2090	0
88	20240531	200600	44729180	2090	2090	2090	2090	0
89	20240531	200500	44729180	2090	2090	2090	2090	0
90	20240531	200400	44729180	2090	2090	2090	2090	0
91	20240531	200300	44729180	2090	2090	2090	2090	0
92	20240531	200200	44729180	2090	2090	2090	2090	22
93	20240531	200100	44729180	2090	2090	2090	2090	0
94	20240531	200000	44729180	2090	2090	2090	2090	0
95	20240531	195900	44729180	2090	2090	2090	2090	0
96	20240531	195800	44729180	2090	2090	2090	2090	0
97	20240531	195700	44729180	2090	2090	2090	2090	0
98	20240531	195600	44729180	2090	2090	2090	2090	0
99	20240531	195500	44729180	2090	2090	2090	2090	0
100	20240531	195400	44729180	2090	2090	2090	2090	0
101	20240531	195300	44729180	2090	2090	2090	2090	0
102	20240531	195200	44729180	2090	2090	2090	2090	0
103	20240531	195100	44729180	2090	2090	2090	2090	0
104	20240531	195000	44729180	2090	2090	2090	2090	0
105	20240531	194900	44729180	2090	2090	2090	2090	0
106	20240531	194800	44729180	2090	2090	2090	2090	0
107	20240531	194700	44729180	2090	2090	2090	2090	0
108	20240531	194600	44729180	2090	2090	2090	2090	0
109	20240531	194500	44729180	2090	2090	2090	2090	0
110	20240531	194400	44729180	2090	2090	2090	2090	0
111	20240531	194300	44729180	2090	2090	2090	2090	0
112	20240531	194200	44729180	2090	2090	2090	2090	0
113	20240531	194100	44729180	2090	2090	2090	2090	0
114	20240531	194000	44729180	2090	2090	2090	2090	0
115	20240531	193900	44729180	2090	2090	2090	2090	0
116	20240531	193800	44729180	2090	2090	2090	2090	0
117	20240531	193700	44729180	2090	2090	2090	2090	0
118	20240531	193600	44729180	2090	2090	2090	2090	0
119	20240531	193500	44729180	2090	2090	2090	2090	0
120	20240531	193400	44729180	2090	2090	2090	2090	0
121	20240531	193300	44729180	2090	2090	2090	2090	0
122	20240531	193200	44729180	2090	2090	2090	2090	22
123	20240531	193100	44729180	2090	2090	2090	2090	0
124	20240531	193000	44729180	2090	2090	2090	2090	0
125	20240531	192900	44729180	2090	2090	2090	2090	0
126	20240531	192800	44729180	2090	2090	2090	2090	0
127	20240531	192700	44729180	2090	2090	2090	2090	0
128	20240531	192600	44729180	2090	2090	2090	2090	0
129	20240531	192500	44729180	2090	2090	2090	2090	0
130	20240531	192400	44729180	2090	2090	2090	2090	0
131	20240531	192300	44729180	2090	2090	2090	2090	0
132	20240531	192200	44729180	2090	2090	2090	2090	0
133	20240531	192100	44729180	2090	2090	2090	2090	0
134	20240531	192000	44729180	2090	2090	2090	2090	0
135	20240531	191900	44729180	2090	2090	2090	2090	0
136	20240531	191800	44729180	2090	2090	2090	2090	0
137	20240531	191700	44729180	2090	2090	2090	2090	0
138	20240531	191600	44729180	2090	2090	2090	2090	0
139	20240531	191500	44729180	2090	2090	2090	2090	0
140	20240531	191400	44729180	2090	2090	2090	2090	0
141	20240531	191300	44729180	2090	2090	2090	2090	0
142	20240531	191200	44729180	2090	2090	2090	2090	0
143	20240531	191100	44729180	2090	2090	2090	2090	0
144	20240531	191000	44729180	2090	2090	2090	2090	0
145	20240531	190900	44729180	2090	2090	2090	2090	0
146	20240531	190800	44729180	2090	2090	2090	2090	0
147	20240531	190700	44729180	2090	2090	2090	2090	0
148	20240531	190600	44729180	2090	2090	2090	2090	0
149	20240531	190500	44729180	2090	2090	2090	2090	0
150	20240531	190400	44729180	2090	2090	2090	2090	0
151	20240531	190300	44729180	2090	2090	2090	2090	0
152	20240531	190200	44729180	2090	2090	2090	2090	22
153	20240531	190100	44729180	2090	2090	2090	2090	0
154	20240531	190000	44729180	2090	2090	2090	2090	0
155	20240531	185900	44729180	2090	2090	2090	2090	0
156	20240531	185800	44729180	2090	2090	2090	2090	0
157	20240531	185700	44729180	2090	2090	2090	2090	0
158	20240531	185600	44729180	2090	2090	2090	2090	0
159	20240531	185500	44729180	2090	2090	2090	2090	0
160	20240531	185400	44729180	2090	2090	2090	2090	0
161	20240531	185300	44729180	2090	2090	2090	2090	0
162	20240531	185200	44729180	2090	2090	2090	2090	0
163	20240531	185100	44729180	2090	2090	2090	2090	0
164	20240531	185000	44729180	2090	2090	2090	2090	0
165	20240531	184900	44729180	2090	2090	2090	2090	0
166	20240531	184800	44729180	2090	2090	2090	2090	0
167	20240531	184700	44729180	2090	2090	2090	2090	0
168	20240531	184600	44729180	2090	2090	2090	2090	0
169	20240531	184500	44729180	2090	2090	2090	2090	0
170	20240531	184400	44729180	2090	2090	2090	2090	0
171	20240531	184300	44729180	2090	2090	2090	2090	0
172	20240531	184200	44729180	2090	2090	2090	2090	0
173	20240531	184100	44729180	2090	2090	2090	2090	0
174	20240531	184000	44729180	2090	2090	2090	2090	0
175	20240531	183900	44729180	2090	2090	2090	2090	0
176	20240531	183800	44729180	2090	2090	2090	2090	0
177	20240531	183700	44729180	2090	2090	2090	2090	0
178	20240531	183600	44729180	2090	2090	2090	2090	0
179	20240531	183500	44729180	2090	2090	2090	2090	0
180	20240531	183400	44729180	2090	2090	2090	2090	0
181	20240531	183300	44729180	2090	2090	2090	2090	0
182	20240531	183200	44729180	2090	2090	2090	2090	22
183	20240531	183100	44729180	2090	2090	2090	2090	0
184	20240531	183000	44729180	2090	2090	2090	2090	0
185	20240531	182900	44729180	2090	2090	2090	2090	0
186	20240531	182800	44729180	2090	2090	2090	2090	0
187	20240531	182700	44729180	2090	2090	2090	2090	0
188	20240531	182600	44729180	2090	2090	2090	2090	0
189	20240531	182500	44729180	2090	2090	2090	2090	0
190	20240531	182400	44729180	2090	2090	2090	2090	0
191	20240531	182300	44729180	2090	2090	2090	2090	0
192	20240531	182200	44729180	2090	2090	2090	2090	0
193	20240531	182100	44729180	2090	2090	2090	2090	0
194	20240531	182000	44729180	2090	2090	2090	2090	0
195	20240531	181900	44729180	2090	2090	2090	2090	0
196	20240531	181800	44729180	2090	2090	2090	2090	0
197	20240531	181700	44729180	2090	2090	2090	2090	0
198	20240531	181600	44729180	2090	2090	2090	2090	0
199	20240531	181500	44729180	2090	2090	2090	2090	0
200	20240531	181400	44729180	2090	2090	2090	2090	0
201	20240531	181300	44729180	2090	2090	2090	2090	0
202	20240531	181200	44729180	2090	2090	2090	2090	0
203	20240531	181100	44729180	2090	2090	2090	2090	0
204	20240531	181000	44729180	2090	2090	2090	2090	0
205	20240531	180900	44729180	2090	2090	2090	2090	0
206	20240531	180800	44729180	2090	2090	2090	2090	0
207	20240531	180700	44729180	2090	2090	2090	2090	0
208	20240531	180600	44729180	2090	2090	2090	2090	0
209	20240531	180500	44729180	2090	2090	2090	2090	0
210	20240531	180400	44729180	2090	2090	2090	2090	0
211	20240531	180300	44729180	2090	2090	2090	2090	0
212	20240531	180200	44729180	2090	2090	2090	2090	22
213	20240531	180100	44729180	2090	2090	2090	2090	0
214	20240531	180000	44729180	2090	2090	2090	2090	0
215	20240531	175900	44729180	2090	2090	2090	2090	0
216	20240531	175800	44729180	2090	2090	2090	2090	0
217	20240531	175700	44729180	2090	2090	2090	2090	0
218	20240531	175600	44729180	2090	2090	2090	2090	0
219	20240531	175500	44729180	2090	2090	2090	2090	0
220	20240531	175400	44729180	2090	2090	2090	2090	0
221	20240531	175300	44729180	2090	2090	2090	2090	0
222	20240531	175200	44729180	2090	2090	2090	2090	0
223	20240531	175100	44729180	2090	2090	2090	2090	0
224	20240531	175000	44729180	2090	2090	2090	2090	0
225	20240531	174900	44729180	2090	2090	2090	2090	0
226	20240531	174800	44729180	2090	2090	2090	2090	0
227	20240531	174700	44729180	2090	2090	2090	2090	0
228	20240531	174600	44729180	2090	2090	2090	2090	0
229	20240531	174500	44729180	2090	2090	2090	2090	0
230	20240531	174400	44729180	2090	2090	2090	2090	0
231	20240531	174300	44729180	2090	2090	2090	2090	0
232	20240531	174200	44729180	2090	2090	2090	2090	0
233	20240531	174100	44729180	2090	2090	2090	2090	0
234	20240531	174000	44729180	2090	2090	2090	2090	0
235	20240531	173900	44729180	2090	2090	2090	2090	0
236	20240531	173800	44729180	2090	2090	2090	2090	0
237	20240531	173700	44729180	2090	2090	2090	2090	0
238	20240531	173600	44729180	2090	2090	2090	2090	0
239	20240531	173500	44729180	2090	2090	2090	2090	0
240	20240531	173400	44729180	2090	2090	2090	2090	0
241	20240531	173300	44729180	2090	2090	2090	2090	0
242	20240531	173200	44729180	2090	2090	2090	2090	22
243	20240531	173100	44729180	2090	2090	2090	2090	0
244	20240531	173000	44729180	2090	2090	2090	2090	0
245	20240531	172900	44729180	2090	2090	2090	2090	0
246	20240531	172800	44729180	2090	2090	2090	2090	0
247	20240531	172700	44729180	2090	2090	2090	2090	0
248	20240531	172600	44729180	2090	2090	2090	2090	0
249	20240531	172500	44729180	2090	2090	2090	2090	0
250	20240531	172400	44729180	2090	2090	2090	2090	0
251	20240531	172300	44729180	2090	2090	2090	2090	0
252	20240531	172200	44729180	2090	2090	2090	2090	0
253	20240531	172100	44729180	2090	2090	2090	2090	0
254	20240531	172000	44729180	2090	2090	2090	2090	0
255	20240531	171900	44729180	2090	2090	2090	2090	0
256	20240531	171800	44729180	2090	2090	2090	2090	0
257	20240531	171700	44729180	2090	2090	2090	2090	0
258	20240531	171600	44729180	2090	2090	2090	2090	0
259	20240531	171500	44729180	2090	2090	2090	2090	0
260	20240531	171400	44729180	2090	2090	2090	2090	0
261	20240531	171300	44729180	2090	2090	2090	2090	0
262	20240531	171200	44729180	2090	2090	2090	2090	0
263	20240531	171100	44729180	2090	2090	2090	2090	0
264	20240531	171000	44729180	2090	2090	2090	2090	0
265	20240531	170900	44729180	2090	2090	2090	2090	0
266	20240531	170800	44729180	2090	2090	2090	2090	0
267	20240531	170700	44729180	2090	2090	2090	2090	0
268	20240531	170600	44729180	2090	2090	2090	2090	0
269	20240531	170500	44729180	2090	2090	2090	2090	0
270	20240531	170400	44729180	2090	2090	2090	2090	0
271	20240531	170300	44729180	2090	2090	2090	2090	0
272	20240531	170200	44729180	2090	2090	2090	2090	22
273	20240531	170100	44729180	2090	2090	2090	2090	0
274	20240531	170000	44729180	2090	2090	2090	2090	0
275	20240531	165900	44729180	2090	2090	2090	2090	0
276	20240531	165800	44729180	2090	2090	2090	2090	0
277	20240531	165700	44729180	2090	2090	2090	2090	0
278	20240531	165600	44729180	2090	2090	2090	2090	0
279	20240531	165500	44729180	2090	2090	2090	2090	0
280	20240531	165400	44729180	2090	2090	2090	2090	0
281	20240531	165300	44729180	2090	2090	2090	2090	0
282	20240531	165200	44729180	2090	2090	2090	2090	0
283	20240531	165100	44729180	2090	2090	2090	2090	0
284	20240531	165000	44729180	2090	2090	2090	2090	0
285	20240531	164900	44729180	2090	2090	2090	2090	0
286	20240531	164800	44729180	2090	2090	2090	2090	0
287	20240531	164700	44729180	2090	2090	2090	2090	0
288	20240531	164600	44729180	2090	2090	2090	2090	0
289	20240531	164500	44729180	2090	2090	2090	2090	0
290	20240531	164400	44729180	2090	2090	2090	2090	0
291	20240531	164300	44729180	2090	2090	2090	2090	0
292	20240531	164200	44729180	2090	2090	2090	2090	0
293	20240531	164100	44729180	2090	2090	2090	2090	0
294	20240531	164000	44729180	2090	2090	2090	2090	0
295	20240531	163900	44729180	2090	2090	2090	2090	0
296	20240531	163800	44729180	2090	2090	2090	2090	0
297	20240531	163700	44729180	2090	2090	2090	2090	0
298	20240531	163600	44729180	2090	2090	2090	2090	0
299	20240531	163500	44729180	2090	2090	2090	2090	0
300	20240531	163400	44729180	2090	2090	2090	2090	0
301	20240531	163300	44729180	2090	2090	2090	2090	0
302	20240531	163200	44729180	2090	2090	2090	2090	22
303	20240531	163100	44729180	2090	2090	2090	2090	0
304	20240531	163000	44729180	2090	2090	2090	2090	0
305	20240531	162900	44729180	2090	2090	2090	2090	0
306	20240531	162800	44729180	2090	2090	2090	2090	0
307	20240531	162700	44729180	2090	2090	2090	2090	0
308	20240531	162600	44729180	2090	2090	2090	2090	0
309	20240531	162500	44729180	2090	2090	2090	2090	0
310	20240531	162400	44729180	2090	2090	2090	2090	0
311	20240531	162300	44729180	2090	2090	2090	2090	0
312	20240531	162200	44729180	2090	2090	2090	2090	0
313	20240531	162100	44729180	2090	2090	2090	2090	0
314	20240531	162000	44729180	2090	2090	2090	2090	0
315	20240531	161900	44729180	2090	2090	2090	2090	0
316	20240531	161800	44729180	2090	2090	2090	2090	0
317	20240531	161700	44729180	2090	2090	2090	2090	0
318	20240531	161600	44729180	2090	2090	2090	2090	0
319	20240531	161500	44729180	2090	2090	2090	2090	0
320	20240531	161400	44729180	2090	2090	2090	2090	0
321	20240531	161300	44729180	2090	2090	2090	2090	0
322	20240531	161200	44729180	2090	2090	2090	2090	0
323	20240531	161100	44729180	2090	2090	2090	2090	0
324	20240531	161000	44729180	2090	2090	2090	2090	0
325	20240531	160900	44729180	2090	2090	2090	2090	0
326	20240531	160800	44729180	2090	2090	2090	2090	0
327	20240531	160700	44729180	2090	2090	2090	2090	0
328	20240531	160600	44729180	2090	2090	2090	2090	0
329	20240531	160500	44729180	2090	2090	2090	2090	0
330	20240531	160400	44729180	2090	2090	2090	2090	0
331	20240531	160300	44729180	2090	2090	2090	2090	0
332	20240531	160200	44729180	2090	2090	2090	2090	22
333	20240531	160100	44729180	2090	2090	2090	2090	0
334	20240531	160000	44729180	2090	2090	2090	2090	0
335	20240531	155900	44729180	2090	2090	2090	2090	0
336	20240531	155800	44729180	2090	2090	2090	2090	0
337	20240531	155700	44729180	2090	2090	2090	2090	0
338	20240531	155600	44729180	2090	2090	2090	2090	0
339	20240531	155500	44729180	2090	2090	2090	2090	0
340	20240531	155400	44729180	2090	2090	2090	2090	0
341	20240531	155300	44729180	2090	2090	2090	2090	0
342	20240531	155200	44729180	2090	2090	2090	2090	0
343	20240531	155100	44729180	2090	2090	2090	2090	0
344	20240531	155000	44729180	2090	2090	2090	2090	0
345	20240531	154900	44729180	2090	2090	2090	2090	0
346	20240531	154800	44729180	2090	2090	2090	2090	0
347	20240531	154700	44729180	2090	2090	2090	2090	0
348	20240531	154600	44729180	2090	2090	2090	2090	0
349	20240531	154500	44729180	2090	2090	2090	2090	0
350	20240531	154400	44729180	2090	2090	2090	2090	0
351	20240531	154300	44729180	2090	2090	2090	2090	0
352	20240531	154200	44729180	2090	2090	2090	2090	0
353	20240531	154100	44729180	2090	2090	2090	2090	0
354	20240531	154000	44729180	2090	2090	2090	2090	0
355	20240531	153900	44729180	2090	2090	2090	2090	0
356	20240531	153800	44729180	2090	2090	2090	2090	0
357	20240531	153700	44729180	2090	2090	2090	2090	0
358	20240531	153600	44729180	2090	2090	2090	2090	0
359	20240531	153500	44729180	2090	2090	2090	2090	0
360	20240531	153400	44729180	2090	2090	2090	2090	0
361	20240531	153300	44729180	2090	2090	2090	2090	0
362	20240531	153200	44729180	2090	2090	2090	2090	22
363	20240531	153100	44729180	2090	2090	2090	2090	0
364	20240531	153000	44729180	2090	2090	2090	2090	0
365	20240531	152900	44729180	2090	2090	2090	2090	0
366	20240531	152800	44729180	2090	2090	2090	2090	0
367	20240531	152700	44729180	2090	2090	2090	2090	0
368	20240531	152600	44729180	2090	2090	2090	2090	0
369	20240531	152500	44729180	2090	2090	2090	2090	0
370	20240531	152400	44729180	2090	2090	2090	2090	0
371	20240531	152300	44729180	2090	2090	2090	2090	0
372	20240531	152200	44729180	2090	2090	2090	2090	0
373	20240531	152100	44729180	2090	2090	2090	2090	0
374	20240531	152000	44729180	2090	2090	2090	2090	0
375	20240531	151900	44729180	2090	2090	2090	2090	22
376	20240531	151800	44683200	2090	2090	2090	2090	0
377	20240531	151700	44683200	2090	2090	2090	2090	0
378	20240531	151600	44683200	2090	2090	2090	2090	20
379	20240531	151500	44641400	2090	2090	2090	2090	0
380	20240531	151400	44641400	2090	2090	2090	2090	0
381	20240531	151300	44641400	2090	2090	2090	2090	20
382	20240531	151200	44599600	2090	2090	2090	2090	0
383	20240531	151100	44599600	2090	2090	2090	2090	0
384	20240531	151000	44599600	2090	2090	2090	2090	20
385	20240531	150900	44557800	2095	2095	2095	2095	0
386	20240531	150800	44557800	2095	2095	2095	2095	0
387	20240531	150700	44557800	2095	2095	2095	2095	0
388	20240531	150600	44557800	2095	2095	2095	2095	0
389	20240531	150500	44557800	2095	2095	2095	2095	0
390	20240531	150400	44557800	2095	2095	2095	2095	0
391	20240531	150300	44557800	2095	2095	2095	2095	0
392	20240531	150200	44557800	2095	2095	2095	2095	0
393	20240531	150100	44557800	2095	2095	2095	2095	0
394	20240531	150000	44557800	2095	2095	2095	2095	0
395	20240531	145900	44557800	2095	2095	2095	2095	0
396	20240531	145800	44557800	2095	2095	2095	2095	0
397	20240531	145700	44557800	2095	2095	2095	2095	0
398	20240531	145600	44557800	2095	2095	2095	2095	0
399	20240531	145500	44557800	2095	2095	2095	2095	0
400	20240531	145400	44557800	2095	2095	2095	2095	0
401	20240531	145300	44557800	2095	2095	2095	2095	0
402	20240531	145200	44557800	2095	2095	2095	2095	0
403	20240531	145100	44557800	2095	2095	2095	2095	0
404	20240531	145000	44557800	2095	2095	2095	2095	0
405	20240531	144900	44557800	2095	2095	2095	2095	0
406	20240531	144800	44557800	2095	2095	2095	2095	0
407	20240531	144700	44557800	2095	2095	2095	2095	0
408	20240531	144600	44557800	2095	2095	2095	2095	0
409	20240531	144500	44557800	2095	2095	2095	2095	0
410	20240531	144400	44557800	2095	2095	2095	2095	0
411	20240531	144300	44557800	2095	2095	2095	2095	0
412	20240531	144200	44557800	2095	2095	2095	2095	0
413	20240531	144100	44557800	2095	2095	2095	2095	0
414	20240531	144000	44557800	2095	2095	2095	2095	0
415	20240531	143900	44557800	2095	2095	2095	2095	0
416	20240531	143800	44557800	2095	2095	2095	2095	0
417	20240531	143700	44557800	2095	2095	2095	2095	0
418	20240531	143600	44557800	2095	2095	2095	2095	0
419	20240531	143500	44557800	2095	2095	2095	2095	0
420	20240531	143400	44557800	2095	2095	2095	2095	0
421	20240531	143300	44557800	2095	2095	2095	2095	0
422	20240531	143200	44557800	2095	2095	2095	2095	0
423	20240531	143100	44557800	2095	2095	2095	2095	0
424	20240531	143000	44557800	2095	2095	2095	2095	0
425	20240531	142900	44557800	2095	2095	2095	2095	0
426	20240531	142800	44557800	2095	2095	2095	2095	0
427	20240531	142700	44557800	2095	2095	2095	2095	0
428	20240531	142600	44557800	2095	2095	2095	2095	0
429	20240531	142500	44557800	2095	2095	2095	2095	0
430	20240531	142400	44557800	2095	2095	2095	2095	0
431	20240531	142300	44557800	2095	2095	2095	2095	0
432	20240531	142200	44557800	2095	2095	2095	2095	0
433	20240531	142100	44557800	2095	2095	2095	2095	0
434	20240531	142000	44557800	2095	2095	2095	2095	0
435	20240531	141900	44557800	2095	2095	2095	2095	0
436	20240531	141800	44557800	2095	2095	2095	2095	0
437	20240531	141700	44557800	2095	2095	2095	2095	0
438	20240531	141600	44557800	2095	2095	2095	2095	0
439	20240531	141500	44557800	2095	2095	2095	2095	0
440	20240531	141400	44557800	2095	2095	2095	2095	0
441	20240531	141300	44557800	2095	2095	2095	2095	0
442	20240531	141200	44557800	2095	2095	2095	2095	0
443	20240531	141100	44557800	2095	2095	2095	2095	180
444	20240531	141000	44180700	2095	2095	2095	2095	0
445	20240531	140900	44180700	2095	2095	2095	2095	0
446	20240531	140800	44180700	2095	2095	2095	2095	0
447	20240531	140700	44180700	2095	2095	2095	2095	0
448	20240531	140600	44180700	2095	2095	2095	2095	0
449	20240531	140500	44180700	2095	2095	2095	2095	0
450	20240531	140400	44180700	2095	2095	2095	2095	0
451	20240531	140300	44180700	2095	2095	2095	2095	0
452	20240531	140200	44180700	2095	2095	2095	2095	0
453	20240531	140100	44180700	2095	2095	2095	2095	0
454	20240531	140000	44180700	2095	2095	2095	2095	0
455	20240531	135900	44180700	2095	2095	2095	2095	1
456	20240531	135800	44178605	2090	2090	2090	2090	0
457	20240531	135700	44178605	2090	2090	2090	2090	0
458	20240531	135600	44178605	2090	2090	2090	2090	0
459	20240531	135500	44178605	2090	2090	2090	2090	0
460	20240531	135400	44178605	2090	2090	2090	2090	0
461	20240531	135300	44178605	2090	2090	2090	2090	0
462	20240531	135200	44178605	2090	2090	2090	2090	0
463	20240531	135100	44178605	2090	2090	2090	2090	0
464	20240531	135000	44178605	2090	2090	2090	2090	0
465	20240531	134900	44178605	2090	2090	2090	2090	0
466	20240531	134800	44178605	2090	2090	2090	2090	0
467	20240531	134700	44178605	2090	2090	2090	2090	0
468	20240531	134600	44178605	2090	2090	2090	2090	0
469	20240531	134500	44178605	2090	2090	2090	2090	0
470	20240531	134400	44178605	2090	2090	2090	2090	0
471	20240531	134300	44178605	2090	2090	2090	2090	0
472	20240531	134200	44178605	2090	2090	2090	2090	0
473	20240531	134100	44178605	2090	2090	2090	2090	0
474	20240531	134000	44178605	2090	2090	2090	2090	0
475	20240531	133900	44178605	2090	2090	2090	2090	0
476	20240531	133800	44178605	2090	2090	2090	2090	0
477	20240531	133700	44178605	2090	2090	2090	2090	0
478	20240531	133600	44178605	2090	2090	2090	2090	0
479	20240531	133500	44178605	2090	2090	2090	2090	0
480	20240531	133400	44178605	2090	2090	2090	2090	0
481	20240531	133300	44178605	2090	2090	2090	2090	0
482	20240531	133200	44178605	2090	2090	2090	2090	0
483	20240531	133100	44178605	2090	2090	2090	2090	0
484	20240531	133000	44178605	2090	2090	2090	2090	0
485	20240531	132900	44178605	2090	2090	2090	2090	0
486	20240531	132800	44178605	2090	2090	2090	2090	0
487	20240531	132700	44178605	2090	2090	2090	2090	0
488	20240531	132600	44178605	2090	2090	2090	2090	0
489	20240531	132500	44178605	2090	2090	2090	2090	0
490	20240531	132400	44178605	2090	2090	2090	2090	0
491	20240531	132300	44178605	2090	2090	2090	2090	0
492	20240531	132200	44178605	2090	2090	2090	2090	0
493	20240531	132100	44178605	2090	2090	2090	2090	0
494	20240531	132000	44178605	2090	2090	2090	2090	0
495	20240531	131900	44178605	2090	2090	2090	2090	0
496	20240531	131800	44178605	2090	2090	2090	2090	0
497	20240531	131700	44178605	2090	2090	2090	2090	0
498	20240531	131600	44178605	2090	2090	2090	2090	0
499	20240531	131500	44178605	2090	2090	2090	2090	0
500	20240531	131400	44178605	2090	2090	2090	2090	0
501	20240531	131300	44178605	2090	2090	2090	2090	0
502	20240531	131200	44178605	2090	2090	2090	2090	0
503	20240531	131100	44178605	2090	2090	2090	2090	0
504	20240531	131000	44178605	2090	2090	2090	2090	0
505	20240531	130900	44178605	2090	2090	2090	2090	0
506	20240531	130800	44178605	2090	2090	2090	2090	0
507	20240531	130700	44178605	2090	2090	2090	2090	0
508	20240531	130600	44178605	2090	2090	2090	2090	0
509	20240531	130500	44178605	2090	2090	2090	2090	0
510	20240531	130400	44178605	2090	2090	2090	2090	0
511	20240531	130300	44178605	2090	2090	2090	2090	0
512	20240531	130200	44178605	2090	2090	2090	2090	0
513	20240531	130100	44178605	2090	2090	2090	2090	0
514	20240531	130000	44178605	2090	2090	2090	2090	0
515	20240531	125900	44178605	2090	2090	2090	2090	0
516	20240531	125800	44178605	2090	2090	2090	2090	0
517	20240531	125700	44178605	2090	2090	2090	2090	0
518	20240531	125600	44178605	2090	2090	2090	2090	0
519	20240531	125500	44178605	2090	2090	2090	2090	0
520	20240531	125400	44178605	2090	2090	2090	2090	0
521	20240531	125300	44178605	2090	2090	2090	2090	0
522	20240531	125200	44178605	2090	2090	2090	2090	0
523	20240531	125100	44178605	2090	2090	2090	2090	0
524	20240531	125000	44178605	2090	2090	2090	2090	0
525	20240531	124900	44178605	2090	2090	2090	2090	0
526	20240531	124800	44178605	2090	2090	2090	2090	0
527	20240531	124700	44178605	2090	2090	2090	2090	0
528	20240531	124600	44178605	2090	2090	2090	2090	0
529	20240531	124500	44178605	2090	2090	2090	2090	0
530	20240531	124400	44178605	2090	2090	2090	2090	0
531	20240531	124300	44178605	2090	2090	2090	2090	0
532	20240531	124200	44178605	2090	2090	2090	2090	0
533	20240531	124100	44178605	2090	2090	2090	2090	0
534	20240531	124000	44178605	2090	2090	2090	2090	0
535	20240531	123900	44178605	2090	2090	2090	2090	0
536	20240531	123800	44178605	2090	2090	2090	2090	0
537	20240531	123700	44178605	2090	2090	2090	2090	0
538	20240531	123600	44178605	2090	2090	2090	2090	0
539	20240531	123500	44178605	2090	2090	2090	2090	0
540	20240531	123400	44178605	2090	2090	2090	2090	0
541	20240531	123300	44178605	2090	2090	2090	2090	0
542	20240531	123200	44178605	2090	2090	2090	2090	0
543	20240531	123100	44178605	2090	2090	2090	2090	0
544	20240531	123000	44178605	2090	2090	2090	2090	0
545	20240531	122900	44178605	2090	2090	2090	2090	0
546	20240531	122800	44178605	2090	2090	2090	2090	0
547	20240531	122700	44178605	2090	2090	2090	2090	0
548	20240531	122600	44178605	2090	2090	2090	2090	0
549	20240531	122500	44178605	2090	2090	2090	2090	0
550	20240531	122400	44178605	2090	2090	2090	2090	0
551	20240531	122300	44178605	2090	2090	2090	2090	0
552	20240531	122200	44178605	2090	2090	2090	2090	0
553	20240531	122100	44178605	2090	2090	2090	2090	0
554	20240531	122000	44178605	2090	2090	2090	2090	0
555	20240531	121900	44178605	2090	2090	2090	2090	0
556	20240531	121800	44178605	2090	2090	2090	2090	0
557	20240531	121700	44178605	2090	2090	2090	2090	0
558	20240531	121600	44178605	2090	2090	2090	2090	0
559	20240531	121500	44178605	2090	2090	2090	2090	0
560	20240531	121400	44178605	2090	2090	2090	2090	0
561	20240531	121300	44178605	2090	2090	2090	2090	0
562	20240531	121200	44178605	2090	2090	2090	2090	0
563	20240531	121100	44178605	2090	2090	2090	2090	0
564	20240531	121000	44178605	2090	2090	2090	2090	0
565	20240531	120900	44178605	2090	2090	2090	2090	0
566	20240531	120800	44178605	2090	2090	2090	2090	0
567	20240531	120700	44178605	2090	2090	2090	2090	0
568	20240531	120600	44178605	2090	2090	2090	2090	0
569	20240531	120500	44178605	2090	2090	2090	2090	0
570	20240531	120400	44178605	2090	2090	2090	2090	0
571	20240531	120300	44178605	2090	2090	2090	2090	0
572	20240531	120200	44178605	2090	2090	2090	2090	0
573	20240531	120100	44178605	2090	2090	2090	2090	0
574	20240531	120000	44178605	2090	2090	2090	2090	0
575	20240531	115900	44178605	2090	2090	2090	2090	0
576	20240531	115800	44178605	2090	2090	2090	2090	0
577	20240531	115700	44178605	2090	2090	2090	2090	0
578	20240531	115600	44178605	2090	2090	2090	2090	0
579	20240531	115500	44178605	2090	2090	2090	2090	0
580	20240531	115400	44178605	2090	2090	2090	2090	0
581	20240531	115300	44178605	2090	2090	2090	2090	0
582	20240531	115200	44178605	2090	2090	2090	2090	0
583	20240531	115100	44178605	2090	2090	2090	2090	523
584	20240531	115000	43085535	2090	2090	2090	2090	1000
585	20240531	114900	40995535	2090	2090	2090	2090	870
586	20240531	114800	39177235	2090	2090	2090	2090	0
587	20240531	114700	39177235	2090	2090	2090	2090	0
588	20240531	114600	39177235	2090	2090	2090	2090	0
589	20240531	114500	39177235	2090	2090	2090	2090	100
590	20240531	114400	38968235	2095	2095	2095	2095	0
591	20240531	114300	38968235	2095	2095	2095	2095	0
592	20240531	114200	38968235	2095	2095	2095	2095	0
593	20240531	114100	38968235	2095	2095	2095	2095	0
594	20240531	114000	38968235	2095	2095	2095	2095	0
595	20240531	113900	38968235	2095	2095	2095	2095	0
596	20240531	113800	38968235	2095	2095	2095	2095	2
597	20240531	113700	38964045	2095	2095	2095	2095	0
598	20240531	113600	38964045	2095	2095	2095	2095	0
599	20240531	113500	38964045	2095	2095	2095	2095	0
600	20240531	113400	38964045	2095	2095	2095	2095	0
601	20240531	113300	38964045	2095	2095	2095	2095	0
602	20240531	113200	38964045	2095	2095	2095	2095	0
603	20240531	113100	38964045	2095	2095	2095	2095	0
604	20240531	113000	38964045	2095	2095	2095	2095	0
605	20240531	112900	38964045	2095	2095	2095	2095	0
606	20240531	112800	38964045	2095	2095	2095	2095	0
607	20240531	112700	38964045	2095	2095	2095	2095	0
608	20240531	112600	38964045	2095	2095	2095	2095	0
609	20240531	112500	38964045	2095	2095	2095	2095	0
610	20240531	112400	38964045	2095	2095	2095	2095	0
611	20240531	112300	38964045	2095	2095	2095	2095	0
612	20240531	112200	38964045	2095	2095	2095	2095	0
613	20240531	112100	38964045	2095	2095	2095	2095	0
614	20240531	112000	38964045	2095	2095	2095	2095	0
615	20240531	111900	38964045	2095	2095	2095	2095	0
616	20240531	111800	38964045	2095	2095	2095	2095	0
617	20240531	111700	38964045	2095	2095	2095	2095	0
618	20240531	111600	38964045	2095	2095	2095	2095	0
619	20240531	111500	38964045	2095	2095	2095	2095	0
620	20240531	111400	38964045	2095	2095	2095	2095	0
621	20240531	111300	38964045	2095	2095	2095	2095	0
622	20240531	111200	38964045	2095	2095	2095	2095	0
623	20240531	111100	38964045	2095	2095	2095	2095	15
624	20240531	111000	38932620	2090	2090	2090	2090	0
625	20240531	110900	38932620	2090	2090	2090	2090	0
626	20240531	110800	38932620	2090	2090	2090	2090	0
627	20240531	110700	38932620	2090	2090	2090	2090	0
628	20240531	110600	38932620	2090	2090	2090	2090	0
629	20240531	110500	38932620	2090	2090	2090	2090	0
630	20240531	110400	38932620	2090	2090	2090	2090	0
631	20240531	110300	38932620	2090	2090	2090	2090	0
632	20240531	110200	38932620	2090	2090	2090	2090	0
633	20240531	110100	38932620	2090	2090	2090	2090	0
634	20240531	110000	38932620	2090	2090	2090	2090	0
635	20240531	105900	38932620	2090	2090	2090	2090	0
636	20240531	105800	38932620	2090	2090	2090	2090	0
637	20240531	105700	38932620	2090	2090	2090	2090	0
638	20240531	105600	38932620	2090	2090	2090	2090	0
639	20240531	105500	38932620	2090	2090	2090	2090	0
640	20240531	105400	38932620	2090	2090	2090	2090	0
641	20240531	105300	38932620	2090	2090	2090	2090	0
642	20240531	105200	38932620	2090	2090	2090	2090	0
643	20240531	105100	38932620	2090	2090	2090	2090	0
644	20240531	105000	38932620	2090	2090	2090	2090	0
645	20240531	104900	38932620	2090	2090	2090	2090	0
646	20240531	104800	38932620	2090	2090	2090	2090	300
647	20240531	104700	38305620	2090	2090	2090	2090	0
648	20240531	104600	38305620	2090	2090	2090	2090	0
649	20240531	104500	38305620	2090	2090	2090	2090	0
650	20240531	104400	38305620	2090	2090	2090	2090	0
651	20240531	104300	38305620	2090	2090	2090	2090	0
652	20240531	104200	38305620	2090	2090	2090	2090	95
653	20240531	104100	38107070	2090	2090	2090	2090	0
654	20240531	104000	38107070	2090	2090	2090	2090	0
655	20240531	103900	38107070	2090	2090	2090	2090	0
656	20240531	103800	38107070	2090	2090	2090	2090	0
657	20240531	103700	38107070	2090	2090	2090	2090	0
658	20240531	103600	38107070	2090	2090	2090	2090	0
659	20240531	103500	38107070	2090	2090	2090	2090	0
660	20240531	103400	38107070	2090	2090	2090	2090	0
661	20240531	103300	38107070	2090	2090	2090	2090	0
662	20240531	103200	38107070	2090	2090	2090	2090	0
663	20240531	103100	38107070	2090	2090	2090	2090	0
664	20240531	103000	38107070	2090	2090	2090	2090	0
665	20240531	102900	38107070	2090	2090	2090	2090	974
666	20240531	102800	36071410	2090	2090	2090	2090	0
667	20240531	102700	36071410	2090	2090	2090	2090	0
668	20240531	102600	36071410	2090	2090	2090	2090	0
669	20240531	102500	36071410	2090	2090	2090	2090	0
670	20240531	102400	36071410	2090	2090	2090	2090	98
671	20240531	102300	35866590	2090	2090	2090	2090	0
672	20240531	102200	35866590	2090	2090	2090	2090	0
673	20240531	102100	35866590	2090	2090	2090	2090	0
674	20240531	102000	35866590	2090	2090	2090	2090	0
675	20240531	101900	35866590	2090	2090	2090	2090	0
676	20240531	101800	35866590	2090	2090	2090	2090	0
677	20240531	101700	35866590	2090	2090	2090	2090	0
678	20240531	101600	35866590	2090	2090	2090	2090	0
679	20240531	101500	35866590	2090	2090	2090	2090	0
680	20240531	101400	35866590	2090	2090	2090	2090	0
681	20240531	101300	35866590	2090	2090	2090	2090	0
682	20240531	101200	35866590	2090	2090	2090	2090	0
683	20240531	101100	35866590	2090	2090	2090	2090	0
684	20240531	101000	35866590	2090	2090	2090	2090	0
685	20240531	100900	35866590	2090	2090	2090	2090	0
686	20240531	100800	35866590	2090	2090	2090	2090	0
687	20240531	100700	35866590	2090	2090	2090	2090	0
688	20240531	100600	35866590	2090	2090	2090	2090	0
689	20240531	100500	35866590	2090	2090	2090	2090	0
690	20240531	100400	35866590	2090	2090	2090	2090	0
691	20240531	100300	35866590	2090	2090	2090	2090	0
692	20240531	100200	35866590	2090	2090	2090	2090	0
693	20240531	100100	35866590	2090	2090	2090	2090	0
694	20240531	100000	35866590	2090	2090	2090	2090	0
695	20240531	095900	35866590	2090	2090	2090	2090	0
696	20240531	095800	35866590	2090	2090	2090	2090	0
697	20240531	095700	35866590	2090	2090	2090	2090	0
698	20240531	095600	35866590	2090	2090	2090	2090	0
699	20240531	095500	35866590	2090	2090	2090	2090	0
700	20240531	095400	35866590	2090	2090	2090	2090	0
701	20240531	095300	35866590	2090	2090	2090	2090	2829
702	20240531	095200	29953980	2090	2090	2090	2090	12172
703	20240531	095100	4514500	2095	2095	2095	2095	0
704	20240531	095000	4514500	2095	2095	2095	2095	0
705	20240531	094900	4514500	2095	2095	2095	2095	0
706	20240531	094800	4514500	2095	2095	2095	2095	0
707	20240531	094700	4514500	2095	2095	2095	2095	0
708	20240531	094600	4514500	2095	2095	2095	2095	0
709	20240531	094500	4514500	2095	2095	2095	2095	0
710	20240531	094400	4514500	2095	2095	2095	2095	0
711	20240531	094300	4514500	2095	2095	2095	2095	0
712	20240531	094200	4514500	2095	2095	2095	2095	0
713	20240531	094100	4514500	2095	2095	2095	2095	0
714	20240531	094000	4514500	2095	2095	2095	2095	0
715	20240531	093900	4514500	2095	2095	2095	2095	0
716	20240531	093800	4514500	2095	2095	2095	2095	0
717	20240531	093700	4514500	2095	2095	2095	2095	0
718	20240531	093600	4514500	2095	2095	2095	2095	0
719	20240531	093500	4514500	2095	2095	2095	2095	0
720	20240531	093400	4514500	2095	2095	2095	2095	0
721	20240531	093300	4514500	2095	2095	2095	2095	0
722	20240531	093200	4514500	2095	2095	2095	2095	0
723	20240531	093100	4514500	2095	2095	2095	2095	0
724	20240531	093000	4514500	2095	2095	2095	2095	0
725	20240531	092900	4514500	2095	2095	2095	2095	0
726	20240531	092800	4514500	2095	2095	2095	2095	0
727	20240531	092700	4514500	2095	2095	2095	2095	0
728	20240531	092600	4514500	2095	2095	2095	2095	0
729	20240531	092500	4514500	2095	2095	2095	2095	0
730	20240531	092400	4514500	2095	2095	2095	2095	0
731	20240531	092300	4514500	2095	2095	2095	2095	0
732	20240531	092200	4514500	2095	2095	2095	2095	0
733	20240531	092100	4514500	2095	2095	2095	2095	0
734	20240531	092000	4514500	2095	2095	2095	2095	0
735	20240531	091900	4514500	2095	2095	2095	2095	0
736	20240531	091800	4514500	2095	2095	2095	2095	0
737	20240531	091700	4514500	2095	2095	2095	2095	0
738	20240531	091600	4514500	2095	2095	2095	2095	20
739	20240531	091500	4472600	2090	2090	2090	2090	0
740	20240531	091400	4472600	2090	2090	2090	2090	0
741	20240531	091300	4472600	2090	2090	2090	2090	0
742	20240531	091200	4472600	2090	2090	2090	2090	0
743	20240531	091100	4472600	2090	2090	2090	2090	140
744	20240531	091000	4180000	2090	2090	2090	2090	0
745	20240531	090900	4180000	2090	2090	2090	2090	0
746	20240531	090800	4180000	2090	2090	2090	2090	0
747	20240531	090700	4180000	2090	2090	2090	2090	0
748	20240531	090600	4180000	2090	2090	2090	2090	0
749	20240531	090500	4180000	2090	2090	2090	2090	0
750	20240531	090400	4180000	2090	2090	2090	2090	0
751	20240531	090300	4180000	2090	2090	2090	2090	0
752	20240531	090200	4180000	2090	2090	2090	2090	0
753	20240531	090100	4180000	2090	2090	2090	2090	0
754	20240531	090000	4180000	2090	2090	2090	2090	2000