KissMeData/311690/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211300	76904410	13740	13740	13740	13740	124
3	20240531	211200	76904410	13740	13740	13740	13740	0
4	20240531	211100	76904410	13740	13740	13740	13740	0
5	20240531	211000	76904410	13740	13740	13740	13740	0
6	20240531	210900	76904410	13740	13740	13740	13740	0
7	20240531	210800	76904410	13740	13740	13740	13740	0
8	20240531	210700	76904410	13740	13740	13740	13740	0
9	20240531	210600	76904410	13740	13740	13740	13740	0
10	20240531	210500	76904410	13740	13740	13740	13740	0
11	20240531	210400	76904410	13740	13740	13740	13740	0
12	20240531	210300	76904410	13740	13740	13740	13740	0
13	20240531	210200	76904410	13740	13740	13740	13740	0
14	20240531	210100	76904410	13740	13740	13740	13740	0
15	20240531	210000	76904410	13740	13740	13740	13740	0
16	20240531	205900	76904410	13740	13740	13740	13740	0
17	20240531	205800	76904410	13740	13740	13740	13740	0
18	20240531	205700	76904410	13740	13740	13740	13740	0
19	20240531	205600	76904410	13740	13740	13740	13740	0
20	20240531	205500	76904410	13740	13740	13740	13740	0
21	20240531	205400	76904410	13740	13740	13740	13740	0
22	20240531	205300	76904410	13740	13740	13740	13740	0
23	20240531	205200	76904410	13740	13740	13740	13740	0
24	20240531	205100	76904410	13740	13740	13740	13740	0
25	20240531	205000	76904410	13740	13740	13740	13740	0
26	20240531	204900	76904410	13740	13740	13740	13740	0
27	20240531	204800	76904410	13740	13740	13740	13740	0
28	20240531	204700	76904410	13740	13740	13740	13740	0
29	20240531	204600	76904410	13740	13740	13740	13740	0
30	20240531	204500	76904410	13740	13740	13740	13740	0
31	20240531	204400	76904410	13740	13740	13740	13740	0
32	20240531	204300	76904410	13740	13740	13740	13740	124
33	20240531	204200	76904410	13740	13740	13740	13740	0
34	20240531	204100	76904410	13740	13740	13740	13740	0
35	20240531	204000	76904410	13740	13740	13740	13740	0
36	20240531	203900	76904410	13740	13740	13740	13740	0
37	20240531	203800	76904410	13740	13740	13740	13740	0
38	20240531	203700	76904410	13740	13740	13740	13740	0
39	20240531	203600	76904410	13740	13740	13740	13740	0
40	20240531	203500	76904410	13740	13740	13740	13740	0
41	20240531	203400	76904410	13740	13740	13740	13740	0
42	20240531	203300	76904410	13740	13740	13740	13740	0
43	20240531	203200	76904410	13740	13740	13740	13740	0
44	20240531	203100	76904410	13740	13740	13740	13740	0
45	20240531	203000	76904410	13740	13740	13740	13740	0
46	20240531	202900	76904410	13740	13740	13740	13740	0
47	20240531	202800	76904410	13740	13740	13740	13740	0
48	20240531	202700	76904410	13740	13740	13740	13740	0
49	20240531	202600	76904410	13740	13740	13740	13740	0
50	20240531	202500	76904410	13740	13740	13740	13740	0
51	20240531	202400	76904410	13740	13740	13740	13740	0
52	20240531	202300	76904410	13740	13740	13740	13740	0
53	20240531	202200	76904410	13740	13740	13740	13740	0
54	20240531	202100	76904410	13740	13740	13740	13740	0
55	20240531	202000	76904410	13740	13740	13740	13740	0
56	20240531	201900	76904410	13740	13740	13740	13740	0
57	20240531	201800	76904410	13740	13740	13740	13740	0
58	20240531	201700	76904410	13740	13740	13740	13740	0
59	20240531	201600	76904410	13740	13740	13740	13740	0
60	20240531	201500	76904410	13740	13740	13740	13740	0
61	20240531	201400	76904410	13740	13740	13740	13740	0
62	20240531	201300	76904410	13740	13740	13740	13740	124
63	20240531	201200	76904410	13740	13740	13740	13740	0
64	20240531	201100	76904410	13740	13740	13740	13740	0
65	20240531	201000	76904410	13740	13740	13740	13740	0
66	20240531	200900	76904410	13740	13740	13740	13740	0
67	20240531	200800	76904410	13740	13740	13740	13740	0
68	20240531	200700	76904410	13740	13740	13740	13740	0
69	20240531	200600	76904410	13740	13740	13740	13740	0
70	20240531	200500	76904410	13740	13740	13740	13740	0
71	20240531	200400	76904410	13740	13740	13740	13740	0
72	20240531	200300	76904410	13740	13740	13740	13740	0
73	20240531	200200	76904410	13740	13740	13740	13740	0
74	20240531	200100	76904410	13740	13740	13740	13740	0
75	20240531	200000	76904410	13740	13740	13740	13740	0
76	20240531	195900	76904410	13740	13740	13740	13740	0
77	20240531	195800	76904410	13740	13740	13740	13740	0
78	20240531	195700	76904410	13740	13740	13740	13740	0
79	20240531	195600	76904410	13740	13740	13740	13740	0
80	20240531	195500	76904410	13740	13740	13740	13740	0
81	20240531	195400	76904410	13740	13740	13740	13740	0
82	20240531	195300	76904410	13740	13740	13740	13740	0
83	20240531	195200	76904410	13740	13740	13740	13740	0
84	20240531	195100	76904410	13740	13740	13740	13740	0
85	20240531	195000	76904410	13740	13740	13740	13740	0
86	20240531	194900	76904410	13740	13740	13740	13740	0
87	20240531	194800	76904410	13740	13740	13740	13740	0
88	20240531	194700	76904410	13740	13740	13740	13740	0
89	20240531	194600	76904410	13740	13740	13740	13740	0
90	20240531	194500	76904410	13740	13740	13740	13740	0
91	20240531	194400	76904410	13740	13740	13740	13740	0
92	20240531	194300	76904410	13740	13740	13740	13740	124
93	20240531	194200	76904410	13740	13740	13740	13740	0
94	20240531	194100	76904410	13740	13740	13740	13740	0
95	20240531	194000	76904410	13740	13740	13740	13740	0
96	20240531	193900	76904410	13740	13740	13740	13740	0
97	20240531	193800	76904410	13740	13740	13740	13740	0
98	20240531	193700	76904410	13740	13740	13740	13740	0
99	20240531	193600	76904410	13740	13740	13740	13740	0
100	20240531	193500	76904410	13740	13740	13740	13740	0
101	20240531	193400	76904410	13740	13740	13740	13740	0
102	20240531	193300	76904410	13740	13740	13740	13740	0
103	20240531	193200	76904410	13740	13740	13740	13740	0
104	20240531	193100	76904410	13740	13740	13740	13740	0
105	20240531	193000	76904410	13740	13740	13740	13740	0
106	20240531	192900	76904410	13740	13740	13740	13740	0
107	20240531	192800	76904410	13740	13740	13740	13740	0
108	20240531	192700	76904410	13740	13740	13740	13740	0
109	20240531	192600	76904410	13740	13740	13740	13740	0
110	20240531	192500	76904410	13740	13740	13740	13740	0
111	20240531	192400	76904410	13740	13740	13740	13740	0
112	20240531	192300	76904410	13740	13740	13740	13740	0
113	20240531	192200	76904410	13740	13740	13740	13740	0
114	20240531	192100	76904410	13740	13740	13740	13740	0
115	20240531	192000	76904410	13740	13740	13740	13740	0
116	20240531	191900	76904410	13740	13740	13740	13740	0
117	20240531	191800	76904410	13740	13740	13740	13740	0
118	20240531	191700	76904410	13740	13740	13740	13740	0
119	20240531	191600	76904410	13740	13740	13740	13740	0
120	20240531	191500	76904410	13740	13740	13740	13740	0
121	20240531	191400	76904410	13740	13740	13740	13740	0
122	20240531	191300	76904410	13740	13740	13740	13740	124
123	20240531	191200	76904410	13740	13740	13740	13740	0
124	20240531	191100	76904410	13740	13740	13740	13740	0
125	20240531	191000	76904410	13740	13740	13740	13740	0
126	20240531	190900	76904410	13740	13740	13740	13740	0
127	20240531	190800	76904410	13740	13740	13740	13740	0
128	20240531	190700	76904410	13740	13740	13740	13740	0
129	20240531	190600	76904410	13740	13740	13740	13740	0
130	20240531	190500	76904410	13740	13740	13740	13740	0
131	20240531	190400	76904410	13740	13740	13740	13740	0
132	20240531	190300	76904410	13740	13740	13740	13740	0
133	20240531	190200	76904410	13740	13740	13740	13740	0
134	20240531	190100	76904410	13740	13740	13740	13740	0
135	20240531	190000	76904410	13740	13740	13740	13740	0
136	20240531	185900	76904410	13740	13740	13740	13740	0
137	20240531	185800	76904410	13740	13740	13740	13740	0
138	20240531	185700	76904410	13740	13740	13740	13740	0
139	20240531	185600	76904410	13740	13740	13740	13740	0
140	20240531	185500	76904410	13740	13740	13740	13740	0
141	20240531	185400	76904410	13740	13740	13740	13740	0
142	20240531	185300	76904410	13740	13740	13740	13740	0
143	20240531	185200	76904410	13740	13740	13740	13740	0
144	20240531	185100	76904410	13740	13740	13740	13740	0
145	20240531	185000	76904410	13740	13740	13740	13740	0
146	20240531	184900	76904410	13740	13740	13740	13740	0
147	20240531	184800	76904410	13740	13740	13740	13740	0
148	20240531	184700	76904410	13740	13740	13740	13740	0
149	20240531	184600	76904410	13740	13740	13740	13740	0
150	20240531	184500	76904410	13740	13740	13740	13740	0
151	20240531	184400	76904410	13740	13740	13740	13740	0
152	20240531	184300	76904410	13740	13740	13740	13740	124
153	20240531	184200	76904410	13740	13740	13740	13740	0
154	20240531	184100	76904410	13740	13740	13740	13740	0
155	20240531	184000	76904410	13740	13740	13740	13740	0
156	20240531	183900	76904410	13740	13740	13740	13740	0
157	20240531	183800	76904410	13740	13740	13740	13740	0
158	20240531	183700	76904410	13740	13740	13740	13740	0
159	20240531	183600	76904410	13740	13740	13740	13740	0
160	20240531	183500	76904410	13740	13740	13740	13740	0
161	20240531	183400	76904410	13740	13740	13740	13740	0
162	20240531	183300	76904410	13740	13740	13740	13740	0
163	20240531	183200	76904410	13740	13740	13740	13740	0
164	20240531	183100	76904410	13740	13740	13740	13740	0
165	20240531	183000	76904410	13740	13740	13740	13740	0
166	20240531	182900	76904410	13740	13740	13740	13740	0
167	20240531	182800	76904410	13740	13740	13740	13740	0
168	20240531	182700	76904410	13740	13740	13740	13740	0
169	20240531	182600	76904410	13740	13740	13740	13740	0
170	20240531	182500	76904410	13740	13740	13740	13740	0
171	20240531	182400	76904410	13740	13740	13740	13740	0
172	20240531	182300	76904410	13740	13740	13740	13740	0
173	20240531	182200	76904410	13740	13740	13740	13740	0
174	20240531	182100	76904410	13740	13740	13740	13740	0
175	20240531	182000	76904410	13740	13740	13740	13740	0
176	20240531	181900	76904410	13740	13740	13740	13740	0
177	20240531	181800	76904410	13740	13740	13740	13740	0
178	20240531	181700	76904410	13740	13740	13740	13740	0
179	20240531	181600	76904410	13740	13740	13740	13740	0
180	20240531	181500	76904410	13740	13740	13740	13740	0
181	20240531	181400	76904410	13740	13740	13740	13740	0
182	20240531	181300	76904410	13740	13740	13740	13740	124
183	20240531	181200	76904410	13740	13740	13740	13740	0
184	20240531	181100	76904410	13740	13740	13740	13740	0
185	20240531	181000	76904410	13740	13740	13740	13740	0
186	20240531	180900	76904410	13740	13740	13740	13740	0
187	20240531	180800	76904410	13740	13740	13740	13740	0
188	20240531	180700	76904410	13740	13740	13740	13740	0
189	20240531	180600	76904410	13740	13740	13740	13740	0
190	20240531	180500	76904410	13740	13740	13740	13740	0
191	20240531	180400	76904410	13740	13740	13740	13740	0
192	20240531	180300	76904410	13740	13740	13740	13740	0
193	20240531	180200	76904410	13740	13740	13740	13740	0
194	20240531	180100	76904410	13740	13740	13740	13740	0
195	20240531	180000	76904410	13740	13740	13740	13740	0
196	20240531	175900	76904410	13740	13740	13740	13740	0
197	20240531	175800	76904410	13740	13740	13740	13740	0
198	20240531	175700	76904410	13740	13740	13740	13740	0
199	20240531	175600	76904410	13740	13740	13740	13740	0
200	20240531	175500	76904410	13740	13740	13740	13740	0
201	20240531	175400	76904410	13740	13740	13740	13740	0
202	20240531	175300	76904410	13740	13740	13740	13740	0
203	20240531	175200	76904410	13740	13740	13740	13740	0
204	20240531	175100	76904410	13740	13740	13740	13740	0
205	20240531	175000	76904410	13740	13740	13740	13740	0
206	20240531	174900	76904410	13740	13740	13740	13740	0
207	20240531	174800	76904410	13740	13740	13740	13740	0
208	20240531	174700	76904410	13740	13740	13740	13740	0
209	20240531	174600	76904410	13740	13740	13740	13740	0
210	20240531	174500	76904410	13740	13740	13740	13740	0
211	20240531	174400	76904410	13740	13740	13740	13740	0
212	20240531	174300	76904410	13740	13740	13740	13740	124
213	20240531	174200	76904410	13740	13740	13740	13740	0
214	20240531	174100	76904410	13740	13740	13740	13740	0
215	20240531	174000	76904410	13740	13740	13740	13740	0
216	20240531	173900	76904410	13740	13740	13740	13740	0
217	20240531	173800	76904410	13740	13740	13740	13740	0
218	20240531	173700	76904410	13740	13740	13740	13740	0
219	20240531	173600	76904410	13740	13740	13740	13740	0
220	20240531	173500	76904410	13740	13740	13740	13740	0
221	20240531	173400	76904410	13740	13740	13740	13740	0
222	20240531	173300	76904410	13740	13740	13740	13740	0
223	20240531	173200	76904410	13740	13740	13740	13740	0
224	20240531	173100	76904410	13740	13740	13740	13740	0
225	20240531	173000	76904410	13740	13740	13740	13740	0
226	20240531	172900	76904410	13740	13740	13740	13740	0
227	20240531	172800	76904410	13740	13740	13740	13740	0
228	20240531	172700	76904410	13740	13740	13740	13740	0
229	20240531	172600	76904410	13740	13740	13740	13740	0
230	20240531	172500	76904410	13740	13740	13740	13740	0
231	20240531	172400	76904410	13740	13740	13740	13740	0
232	20240531	172300	76904410	13740	13740	13740	13740	0
233	20240531	172200	76904410	13740	13740	13740	13740	0
234	20240531	172100	76904410	13740	13740	13740	13740	0
235	20240531	172000	76904410	13740	13740	13740	13740	0
236	20240531	171900	76904410	13740	13740	13740	13740	0
237	20240531	171800	76904410	13740	13740	13740	13740	0
238	20240531	171700	76904410	13740	13740	13740	13740	0
239	20240531	171600	76904410	13740	13740	13740	13740	0
240	20240531	171500	76904410	13740	13740	13740	13740	0
241	20240531	171400	76904410	13740	13740	13740	13740	0
242	20240531	171300	76904410	13740	13740	13740	13740	124
243	20240531	171200	76904410	13740	13740	13740	13740	0
244	20240531	171100	76904410	13740	13740	13740	13740	0
245	20240531	171000	76904410	13740	13740	13740	13740	0
246	20240531	170900	76904410	13740	13740	13740	13740	0
247	20240531	170800	76904410	13740	13740	13740	13740	0
248	20240531	170700	76904410	13740	13740	13740	13740	0
249	20240531	170600	76904410	13740	13740	13740	13740	0
250	20240531	170500	76904410	13740	13740	13740	13740	0
251	20240531	170400	76904410	13740	13740	13740	13740	0
252	20240531	170300	76904410	13740	13740	13740	13740	0
253	20240531	170200	76904410	13740	13740	13740	13740	0
254	20240531	170100	76904410	13740	13740	13740	13740	0
255	20240531	170000	76904410	13740	13740	13740	13740	0
256	20240531	165900	76904410	13740	13740	13740	13740	0
257	20240531	165800	76904410	13740	13740	13740	13740	0
258	20240531	165700	76904410	13740	13740	13740	13740	0
259	20240531	165600	76904410	13740	13740	13740	13740	0
260	20240531	165500	76904410	13740	13740	13740	13740	0
261	20240531	165400	76904410	13740	13740	13740	13740	0
262	20240531	165300	76904410	13740	13740	13740	13740	0
263	20240531	165200	76904410	13740	13740	13740	13740	0
264	20240531	165100	76904410	13740	13740	13740	13740	0
265	20240531	165000	76904410	13740	13740	13740	13740	0
266	20240531	164900	76904410	13740	13740	13740	13740	0
267	20240531	164800	76904410	13740	13740	13740	13740	0
268	20240531	164700	76904410	13740	13740	13740	13740	0
269	20240531	164600	76904410	13740	13740	13740	13740	0
270	20240531	164500	76904410	13740	13740	13740	13740	0
271	20240531	164400	76904410	13740	13740	13740	13740	0
272	20240531	164300	76904410	13740	13740	13740	13740	124
273	20240531	164200	76904410	13740	13740	13740	13740	0
274	20240531	164100	76904410	13740	13740	13740	13740	0
275	20240531	164000	76904410	13740	13740	13740	13740	0
276	20240531	163900	76904410	13740	13740	13740	13740	0
277	20240531	163800	76904410	13740	13740	13740	13740	0
278	20240531	163700	76904410	13740	13740	13740	13740	0
279	20240531	163600	76904410	13740	13740	13740	13740	0
280	20240531	163500	76904410	13740	13740	13740	13740	0
281	20240531	163400	76904410	13740	13740	13740	13740	0
282	20240531	163300	76904410	13740	13740	13740	13740	0
283	20240531	163200	76904410	13740	13740	13740	13740	0
284	20240531	163100	76904410	13740	13740	13740	13740	0
285	20240531	163000	76904410	13740	13740	13740	13740	0
286	20240531	162900	76904410	13740	13740	13740	13740	0
287	20240531	162800	76904410	13740	13740	13740	13740	0
288	20240531	162700	76904410	13740	13740	13740	13740	0
289	20240531	162600	76904410	13740	13740	13740	13740	0
290	20240531	162500	76904410	13740	13740	13740	13740	0
291	20240531	162400	76904410	13740	13740	13740	13740	0
292	20240531	162300	76904410	13740	13740	13740	13740	0
293	20240531	162200	76904410	13740	13740	13740	13740	0
294	20240531	162100	76904410	13740	13740	13740	13740	0
295	20240531	162000	76904410	13740	13740	13740	13740	0
296	20240531	161900	76904410	13740	13740	13740	13740	0
297	20240531	161800	76904410	13740	13740	13740	13740	0
298	20240531	161700	76904410	13740	13740	13740	13740	0
299	20240531	161600	76904410	13740	13740	13740	13740	0
300	20240531	161500	76904410	13740	13740	13740	13740	0
301	20240531	161400	76904410	13740	13740	13740	13740	0
302	20240531	161300	76904410	13740	13740	13740	13740	124
303	20240531	161200	76904410	13740	13740	13740	13740	0
304	20240531	161100	76904410	13740	13740	13740	13740	0
305	20240531	161000	76904410	13740	13740	13740	13740	0
306	20240531	160900	76904410	13740	13740	13740	13740	0
307	20240531	160800	76904410	13740	13740	13740	13740	0
308	20240531	160700	76904410	13740	13740	13740	13740	0
309	20240531	160600	76904410	13740	13740	13740	13740	0
310	20240531	160500	76904410	13740	13740	13740	13740	0
311	20240531	160400	76904410	13740	13740	13740	13740	0
312	20240531	160300	76904410	13740	13740	13740	13740	0
313	20240531	160200	76904410	13740	13740	13740	13740	0
314	20240531	160100	76904410	13740	13740	13740	13740	0
315	20240531	160000	76904410	13740	13740	13740	13740	0
316	20240531	155900	76904410	13740	13740	13740	13740	0
317	20240531	155800	76904410	13740	13740	13740	13740	0
318	20240531	155700	76904410	13740	13740	13740	13740	0
319	20240531	155600	76904410	13740	13740	13740	13740	0
320	20240531	155500	76904410	13740	13740	13740	13740	0
321	20240531	155400	76904410	13740	13740	13740	13740	0
322	20240531	155300	76904410	13740	13740	13740	13740	0
323	20240531	155200	76904410	13740	13740	13740	13740	0
324	20240531	155100	76904410	13740	13740	13740	13740	0
325	20240531	155000	76904410	13740	13740	13740	13740	0
326	20240531	154900	76904410	13740	13740	13740	13740	0
327	20240531	154800	76904410	13740	13740	13740	13740	0
328	20240531	154700	76904410	13740	13740	13740	13740	0
329	20240531	154600	76904410	13740	13740	13740	13740	0
330	20240531	154500	76904410	13740	13740	13740	13740	0
331	20240531	154400	76904410	13740	13740	13740	13740	0
332	20240531	154300	76904410	13740	13740	13740	13740	124
333	20240531	154200	76904410	13740	13740	13740	13740	0
334	20240531	154100	76904410	13740	13740	13740	13740	0
335	20240531	154000	76904410	13740	13740	13740	13740	0
336	20240531	153900	76904410	13740	13740	13740	13740	0
337	20240531	153800	76904410	13740	13740	13740	13740	0
338	20240531	153700	76904410	13740	13740	13740	13740	0
339	20240531	153600	76904410	13740	13740	13740	13740	0
340	20240531	153500	76904410	13740	13740	13740	13740	0
341	20240531	153400	76904410	13740	13740	13740	13740	0
342	20240531	153300	76904410	13740	13740	13740	13740	0
343	20240531	153200	76904410	13740	13740	13740	13740	0
344	20240531	153100	76904410	13740	13740	13740	13740	0
345	20240531	153000	76904410	13740	13740	13740	13740	124
346	20240531	152900	75200650	13780	13780	13780	13780	0
347	20240531	152800	75200650	13780	13780	13780	13780	0
348	20240531	152700	75200650	13780	13780	13780	13780	0
349	20240531	152600	75200650	13780	13780	13780	13780	0
350	20240531	152500	75200650	13780	13780	13780	13780	0
351	20240531	152400	75200650	13780	13780	13780	13780	0
352	20240531	152300	75200650	13780	13780	13780	13780	0
353	20240531	152200	75200650	13780	13780	13780	13780	0
354	20240531	152100	75200650	13780	13780	13780	13780	0
355	20240531	152000	75200650	13780	13780	13780	13780	0
356	20240531	151900	75200650	13780	13780	13780	13780	13
357	20240531	151800	75021510	13790	13790	13790	13790	0
358	20240531	151700	75021510	13790	13790	13790	13790	10
359	20240531	151600	74883610	13820	13820	13820	13820	0
360	20240531	151500	74883610	13820	13820	13820	13820	0
361	20240531	151400	74883610	13820	13820	13820	13820	6
362	20240531	151300	74800690	13820	13820	13820	13820	0
363	20240531	151200	74800690	13820	13820	13820	13820	0
364	20240531	151100	74800690	13820	13820	13820	13820	0
365	20240531	151000	74800690	13820	13820	13820	13820	0
366	20240531	150900	74800690	13820	13820	13820	13820	0
367	20240531	150800	74800690	13820	13820	13820	13820	0
368	20240531	150700	74800690	13820	13820	13820	13820	0
369	20240531	150600	74800690	13820	13820	13820	13820	1
370	20240531	150500	74786870	13790	13790	13790	13790	0
371	20240531	150400	74786870	13790	13790	13790	13790	0
372	20240531	150300	74786870	13790	13790	13790	13790	0
373	20240531	150200	74786870	13790	13790	13790	13790	0
374	20240531	150100	74786870	13790	13790	13790	13790	0
375	20240531	150000	74786870	13790	13790	13790	13790	0
376	20240531	145900	74786870	13790	13790	13790	13790	0
377	20240531	145800	74786870	13790	13790	13790	13790	0
378	20240531	145700	74786870	13790	13790	13790	13790	0
379	20240531	145600	74786870	13790	13790	13790	13790	0
380	20240531	145500	74786870	13790	13790	13790	13790	0
381	20240531	145400	74786870	13790	13790	13790	13790	0
382	20240531	145300	74786870	13790	13790	13790	13790	0
383	20240531	145200	74786870	13790	13790	13790	13790	0
384	20240531	145100	74786870	13790	13790	13790	13790	0
385	20240531	145000	74786870	13790	13790	13790	13790	0
386	20240531	144900	74786870	13790	13790	13790	13790	0
387	20240531	144800	74786870	13790	13790	13790	13790	0
388	20240531	144700	74786870	13790	13790	13790	13790	9
389	20240531	144600	74662760	13710	13710	13710	13710	0
390	20240531	144500	74662760	13710	13720	13720	13710	5
391	20240531	144400	74594190	13710	13710	13710	13710	0
392	20240531	144300	74594190	13710	13710	13710	13710	0
393	20240531	144200	74594190	13710	13710	13710	13710	10
394	20240531	144100	74457090	13670	13670	13670	13670	0
395	20240531	144000	74457090	13670	13790	13790	13670	1838
396	20240531	143900	49218820	13780	13800	13800	13780	685
397	20240531	143800	39773790	13790	13790	13790	13790	0
398	20240531	143700	39773790	13790	13790	13790	13790	0
399	20240531	143600	39773790	13790	13840	13840	13790	8
400	20240531	143500	39663420	13840	13840	13840	13840	0
401	20240531	143400	39663420	13840	13840	13840	13840	0
402	20240531	143300	39663420	13840	13840	13840	13840	0
403	20240531	143200	39663420	13840	13840	13840	13840	0
404	20240531	143100	39663420	13840	13840	13840	13840	0
405	20240531	143000	39663420	13840	13840	13840	13840	10
406	20240531	142900	39525020	13840	13840	13840	13840	0
407	20240531	142800	39525020	13840	13840	13840	13840	0
408	20240531	142700	39525020	13840	13840	13840	13840	0
409	20240531	142600	39525020	13840	13840	13840	13840	10
410	20240531	142500	39386620	13780	13820	13840	13780	531
411	20240531	142400	32040200	13780	13780	13780	13780	0
412	20240531	142300	32040200	13780	13780	13780	13780	0
413	20240531	142200	32040200	13780	13790	13790	13780	143
414	20240531	142100	30068460	13790	13790	13790	13790	0
415	20240531	142000	30068460	13790	13790	13790	13790	0
416	20240531	141900	30068460	13790	13790	13790	13790	0
417	20240531	141800	30068460	13790	13790	13790	13790	0
418	20240531	141700	30068460	13790	13790	13790	13790	0
419	20240531	141600	30068460	13790	13790	13790	13790	0
420	20240531	141500	30068460	13790	13790	13790	13790	0
421	20240531	141400	30068460	13790	13790	13790	13790	34
422	20240531	141300	29599600	13790	13790	13790	13790	0
423	20240531	141200	29599600	13790	13790	13790	13790	117
424	20240531	141100	27986170	13790	13790	13790	13790	0
425	20240531	141000	27986170	13790	13820	13820	13790	642
426	20240531	140900	19119750	13820	13820	13820	13820	0
427	20240531	140800	19119750	13820	13820	13820	13820	0
428	20240531	140700	19119750	13820	13820	13820	13820	0
429	20240531	140600	19119750	13820	13820	13820	13820	0
430	20240531	140500	19119750	13820	13830	13830	13820	66
431	20240531	140400	18207130	13820	13820	13820	13820	0
432	20240531	140300	18207130	13820	13820	13820	13820	0
433	20240531	140200	18207130	13820	13830	13830	13820	359
434	20240531	140100	13242620	13840	13840	13840	13840	0
435	20240531	140000	13242620	13840	13840	13840	13840	0
436	20240531	135900	13242620	13840	13840	13840	13840	0
437	20240531	135800	13242620	13840	13840	13840	13840	0
438	20240531	135700	13242620	13840	13840	13840	13840	0
439	20240531	135600	13242620	13840	13840	13840	13840	0
440	20240531	135500	13242620	13840	13840	13840	13840	0
441	20240531	135400	13242620	13840	13840	13840	13840	0
442	20240531	135300	13242620	13840	13840	13840	13840	0
443	20240531	135200	13242620	13840	13840	13840	13840	0
444	20240531	135100	13242620	13840	13840	13840	13840	0
445	20240531	135000	13242620	13840	13840	13840	13840	0
446	20240531	134900	13242620	13840	13840	13840	13840	0
447	20240531	134800	13242620	13840	13840	13840	13840	3
448	20240531	134700	13201100	13840	13840	13840	13840	0
449	20240531	134600	13201100	13840	13840	13840	13840	200
450	20240531	134500	10433100	13830	13830	13830	13830	0
451	20240531	134400	10433100	13830	13830	13830	13830	0
452	20240531	134300	10433100	13830	13830	13830	13830	0
453	20240531	134200	10433100	13830	13830	13830	13830	0
454	20240531	134100	10433100	13830	13840	13840	13830	113
455	20240531	134000	8869310	13840	13840	13840	13840	0
456	20240531	133900	8869310	13840	13840	13840	13840	5
457	20240531	133800	8800110	13830	13830	13830	13830	15
458	20240531	133700	8592660	13830	13830	13830	13830	60
459	20240531	133600	7762860	13830	13830	13830	13830	0
460	20240531	133500	7762860	13830	13830	13830	13830	0
461	20240531	133400	7762860	13830	13830	13830	13830	0
462	20240531	133300	7762860	13830	13830	13830	13830	0
463	20240531	133200	7762860	13830	13830	13830	13830	1
464	20240531	133100	7749030	13830	13830	13830	13830	9
465	20240531	133000	7624560	13840	13840	13840	13840	0
466	20240531	132900	7624560	13840	13840	13840	13840	0
467	20240531	132800	7624560	13840	13840	13840	13840	0
468	20240531	132700	7624560	13840	13840	13840	13840	0
469	20240531	132600	7624560	13840	13840	13840	13840	0
470	20240531	132500	7624560	13840	13840	13840	13840	0
471	20240531	132400	7624560	13840	13840	13840	13840	0
472	20240531	132300	7624560	13840	13840	13840	13840	0
473	20240531	132200	7624560	13840	13840	13840	13840	0
474	20240531	132100	7624560	13840	13840	13840	13840	0
475	20240531	132000	7624560	13840	13840	13840	13840	10
476	20240531	131900	7486160	13830	13830	13830	13830	0
477	20240531	131800	7486160	13830	13830	13830	13830	0
478	20240531	131700	7486160	13830	13830	13830	13830	0
479	20240531	131600	7486160	13830	13830	13830	13830	0
480	20240531	131500	7486160	13830	13830	13830	13830	0
481	20240531	131400	7486160	13830	13830	13830	13830	0
482	20240531	131300	7486160	13830	13830	13830	13830	0
483	20240531	131200	7486160	13830	13830	13830	13830	0
484	20240531	131100	7486160	13830	13830	13830	13830	0
485	20240531	131000	7486160	13830	13830	13830	13830	0
486	20240531	130900	7486160	13830	13830	13830	13830	0
487	20240531	130800	7486160	13830	13830	13830	13830	0
488	20240531	130700	7486160	13830	13830	13830	13830	0
489	20240531	130600	7486160	13830	13830	13830	13830	0
490	20240531	130500	7486160	13830	13830	13830	13830	0
491	20240531	130400	7486160	13830	13830	13830	13830	0
492	20240531	130300	7486160	13830	13830	13830	13830	0
493	20240531	130200	7486160	13830	13830	13830	13830	1
494	20240531	130100	7472330	13830	13830	13830	13830	0
495	20240531	130000	7472330	13830	13830	13830	13830	0
496	20240531	125900	7472330	13830	13830	13830	13830	0
497	20240531	125800	7472330	13830	13830	13830	13830	0
498	20240531	125700	7472330	13830	13830	13830	13830	0
499	20240531	125600	7472330	13830	13830	13830	13830	0
500	20240531	125500	7472330	13830	13830	13830	13830	0
501	20240531	125400	7472330	13830	13830	13830	13830	0
502	20240531	125300	7472330	13830	13830	13830	13830	0
503	20240531	125200	7472330	13830	13830	13830	13830	0
504	20240531	125100	7472330	13830	13830	13830	13830	0
505	20240531	125000	7472330	13830	13830	13830	13830	0
506	20240531	124900	7472330	13830	13830	13830	13830	0
507	20240531	124800	7472330	13830	13830	13830	13830	0
508	20240531	124700	7472330	13830	13830	13830	13830	0
509	20240531	124600	7472330	13830	13830	13830	13830	0
510	20240531	124500	7472330	13830	13830	13830	13830	0
511	20240531	124400	7472330	13830	13830	13830	13830	1
512	20240531	124300	7458500	13830	13830	13830	13830	0
513	20240531	124200	7458500	13830	13830	13830	13830	1
514	20240531	124100	7444670	13830	13830	13830	13830	0
515	20240531	124000	7444670	13830	13830	13830	13830	29
516	20240531	123900	7043600	13840	13840	13840	13840	0
517	20240531	123800	7043600	13840	13840	13840	13840	0
518	20240531	123700	7043600	13840	13840	13840	13840	0
519	20240531	123600	7043600	13840	13840	13840	13840	0
520	20240531	123500	7043600	13840	13840	13840	13840	0
521	20240531	123400	7043600	13840	13840	13840	13840	0
522	20240531	123300	7043600	13840	13840	13840	13840	0
523	20240531	123200	7043600	13840	13840	13840	13840	2
524	20240531	123100	7015920	13840	13840	13840	13840	0
525	20240531	123000	7015920	13840	13840	13840	13840	0
526	20240531	122900	7015920	13840	13840	13840	13840	0
527	20240531	122800	7015920	13840	13840	13840	13840	0
528	20240531	122700	7015920	13840	13840	13840	13840	0
529	20240531	122600	7015920	13840	13840	13840	13840	0
530	20240531	122500	7015920	13840	13840	13840	13840	1
531	20240531	122400	7002080	13830	13830	13830	13830	0
532	20240531	122300	7002080	13830	13830	13830	13830	0
533	20240531	122200	7002080	13830	13830	13830	13830	0
534	20240531	122100	7002080	13830	13830	13830	13830	0
535	20240531	122000	7002080	13830	13830	13830	13830	0
536	20240531	121900	7002080	13830	13830	13830	13830	0
537	20240531	121800	7002080	13830	13830	13830	13830	0
538	20240531	121700	7002080	13830	13830	13830	13830	0
539	20240531	121600	7002080	13830	13830	13830	13830	1
540	20240531	121500	6988250	13830	13830	13830	13830	0
541	20240531	121400	6988250	13830	13830	13830	13830	0
542	20240531	121300	6988250	13830	13830	13830	13830	0
543	20240531	121200	6988250	13830	13830	13830	13830	0
544	20240531	121100	6988250	13830	13830	13830	13830	0
545	20240531	121000	6988250	13830	13830	13830	13830	0
546	20240531	120900	6988250	13830	13830	13830	13830	24
547	20240531	120800	6656330	13830	13830	13830	13830	0
548	20240531	120700	6656330	13830	13830	13830	13830	0
549	20240531	120600	6656330	13830	13830	13830	13830	0
550	20240531	120500	6656330	13830	13830	13830	13830	0
551	20240531	120400	6656330	13830	13830	13830	13830	0
552	20240531	120300	6656330	13830	13830	13830	13830	0
553	20240531	120200	6656330	13830	13830	13830	13830	0
554	20240531	120100	6656330	13830	13830	13830	13830	0
555	20240531	120000	6656330	13830	13830	13830	13830	0
556	20240531	115900	6656330	13830	13830	13830	13830	0
557	20240531	115800	6656330	13830	13830	13830	13830	0
558	20240531	115700	6656330	13830	13830	13830	13830	10
559	20240531	115600	6518030	13830	13830	13830	13830	0
560	20240531	115500	6518030	13830	13830	13830	13830	0
561	20240531	115400	6518030	13830	13830	13830	13830	0
562	20240531	115300	6518030	13830	13830	13830	13830	0
563	20240531	115200	6518030	13830	13830	13830	13830	0
564	20240531	115100	6518030	13830	13830	13830	13830	0
565	20240531	115000	6518030	13830	13830	13830	13830	0
566	20240531	114900	6518030	13830	13830	13830	13830	0
567	20240531	114800	6518030	13830	13830	13830	13830	0
568	20240531	114700	6518030	13830	13830	13830	13830	0
569	20240531	114600	6518030	13830	13830	13830	13830	0
570	20240531	114500	6518030	13830	13830	13830	13830	0
571	20240531	114400	6518030	13830	13830	13830	13830	0
572	20240531	114300	6518030	13830	13830	13830	13830	0
573	20240531	114200	6518030	13830	13830	13830	13830	0
574	20240531	114100	6518030	13830	13830	13830	13830	0
575	20240531	114000	6518030	13830	13830	13830	13830	39
576	20240531	113900	5978660	13830	13830	13830	13830	0
577	20240531	113800	5978660	13830	13830	13830	13830	0
578	20240531	113700	5978660	13830	13830	13830	13830	0
579	20240531	113600	5978660	13830	13830	13830	13830	0
580	20240531	113500	5978660	13830	13830	13830	13830	0
581	20240531	113400	5978660	13830	13830	13830	13830	0
582	20240531	113300	5978660	13830	13830	13830	13830	0
583	20240531	113200	5978660	13830	13830	13830	13830	0
584	20240531	113100	5978660	13830	13830	13830	13830	0
585	20240531	113000	5978660	13830	13830	13830	13830	0
586	20240531	112900	5978660	13830	13830	13830	13830	0
587	20240531	112800	5978660	13830	13830	13830	13830	0
588	20240531	112700	5978660	13830	13830	13830	13830	0
589	20240531	112600	5978660	13830	13830	13830	13830	0
590	20240531	112500	5978660	13830	13830	13830	13830	0
591	20240531	112400	5978660	13830	13830	13830	13830	0
592	20240531	112300	5978660	13830	13830	13830	13830	0
593	20240531	112200	5978660	13830	13830	13830	13830	0
594	20240531	112100	5978660	13830	13830	13830	13830	0
595	20240531	112000	5978660	13830	13830	13830	13830	0
596	20240531	111900	5978660	13830	13830	13830	13830	0
597	20240531	111800	5978660	13830	13830	13830	13830	0
598	20240531	111700	5978660	13830	13830	13830	13830	0
599	20240531	111600	5978660	13830	13830	13830	13830	0
600	20240531	111500	5978660	13830	13830	13830	13830	0
601	20240531	111400	5978660	13830	13830	13830	13830	0
602	20240531	111300	5978660	13830	13830	13830	13830	0
603	20240531	111200	5978660	13830	13830	13830	13830	0
604	20240531	111100	5978660	13830	13830	13830	13830	0
605	20240531	111000	5978660	13830	13830	13830	13830	0
606	20240531	110900	5978660	13830	13830	13830	13830	0
607	20240531	110800	5978660	13830	13830	13830	13830	0
608	20240531	110700	5978660	13830	13830	13830	13830	0
609	20240531	110600	5978660	13830	13830	13830	13830	0
610	20240531	110500	5978660	13830	13830	13830	13830	0
611	20240531	110400	5978660	13830	13830	13830	13830	0
612	20240531	110300	5978660	13830	13830	13830	13830	0
613	20240531	110200	5978660	13830	13830	13830	13830	0
614	20240531	110100	5978660	13830	13830	13830	13830	0
615	20240531	110000	5978660	13830	13830	13830	13830	0
616	20240531	105900	5978660	13830	13830	13830	13830	0
617	20240531	105800	5978660	13830	13830	13830	13830	0
618	20240531	105700	5978660	13830	13830	13830	13830	0
619	20240531	105600	5978660	13830	13830	13830	13830	0
620	20240531	105500	5978660	13830	13830	13830	13830	0
621	20240531	105400	5978660	13830	13830	13830	13830	0
622	20240531	105300	5978660	13830	13830	13830	13830	0
623	20240531	105200	5978660	13830	13830	13830	13830	0
624	20240531	105100	5978660	13830	13830	13830	13830	0
625	20240531	105000	5978660	13830	13830	13830	13830	0
626	20240531	104900	5978660	13830	13830	13830	13830	0
627	20240531	104800	5978660	13830	13830	13830	13830	0
628	20240531	104700	5978660	13830	13830	13830	13830	16
629	20240531	104600	5757380	13870	13870	13870	13870	0
630	20240531	104500	5757380	13870	13870	13870	13870	0
631	20240531	104400	5757380	13870	13870	13870	13870	0
632	20240531	104300	5757380	13870	13870	13870	13870	0
633	20240531	104200	5757380	13870	13870	13870	13870	0
634	20240531	104100	5757380	13870	13870	13870	13870	0
635	20240531	104000	5757380	13870	13870	13870	13870	0
636	20240531	103900	5757380	13870	13870	13870	13870	0
637	20240531	103800	5757380	13870	13870	13870	13870	1
638	20240531	103700	5743510	13870	13870	13870	13870	0
639	20240531	103600	5743510	13870	13870	13870	13870	1
640	20240531	103500	5729640	13910	13910	13910	13910	0
641	20240531	103400	5729640	13910	13910	13910	13910	0
642	20240531	103300	5729640	13910	13910	13910	13910	0
643	20240531	103200	5729640	13910	13910	13910	13910	0
644	20240531	103100	5729640	13910	13910	13910	13910	0
645	20240531	103000	5729640	13910	13910	13910	13910	0
646	20240531	102900	5729640	13910	13910	13910	13910	0
647	20240531	102800	5729640	13910	13910	13910	13910	0
648	20240531	102700	5729640	13910	13910	13910	13910	0
649	20240531	102600	5729640	13910	13910	13910	13910	0
650	20240531	102500	5729640	13910	13910	13910	13910	1
651	20240531	102400	5715730	13910	13910	13910	13910	0
652	20240531	102300	5715730	13910	13910	13910	13910	0
653	20240531	102200	5715730	13910	13910	13910	13910	0
654	20240531	102100	5715730	13910	13910	13910	13910	0
655	20240531	102000	5715730	13910	13910	13910	13910	0
656	20240531	101900	5715730	13910	13910	13910	13910	0
657	20240531	101800	5715730	13910	13910	13910	13910	0
658	20240531	101700	5715730	13910	13910	13910	13910	0
659	20240531	101600	5715730	13910	13910	13910	13910	0
660	20240531	101500	5715730	13910	13910	13910	13910	0
661	20240531	101400	5715730	13910	13910	13910	13910	0
662	20240531	101300	5715730	13910	13910	13910	13910	0
663	20240531	101200	5715730	13910	13910	13910	13910	0
664	20240531	101100	5715730	13910	13910	13910	13910	0
665	20240531	101000	5715730	13910	13910	13910	13910	0
666	20240531	100900	5715730	13910	13910	13910	13910	0
667	20240531	100800	5715730	13910	13910	13910	13910	0
668	20240531	100700	5715730	13910	13910	13910	13910	0
669	20240531	100600	5715730	13910	13910	13910	13910	0
670	20240531	100500	5715730	13910	13910	13910	13910	0
671	20240531	100400	5715730	13910	13910	13910	13910	0
672	20240531	100300	5715730	13910	13910	13910	13910	0
673	20240531	100200	5715730	13910	13910	13910	13910	0
674	20240531	100100	5715730	13910	13910	13910	13910	0
675	20240531	100000	5715730	13910	13910	13910	13910	0
676	20240531	095900	5715730	13910	13910	13910	13910	0
677	20240531	095800	5715730	13910	13910	13910	13910	2
678	20240531	095700	5687910	13920	13920	13920	13920	0
679	20240531	095600	5687910	13920	13840	13920	13840	8
680	20240531	095500	5576890	13840	13840	13840	13840	1
681	20240531	095400	5563050	13820	13820	13820	13820	0
682	20240531	095300	5563050	13820	13820	13820	13820	0
683	20240531	095200	5563050	13820	13820	13820	13820	92
684	20240531	095100	4291610	13790	13790	13790	13790	0
685	20240531	095000	4291610	13790	13790	13790	13790	22
686	20240531	094900	3988230	13790	13790	13790	13790	0
687	20240531	094800	3988230	13790	13790	13790	13790	0
688	20240531	094700	3988230	13790	13790	13790	13790	0
689	20240531	094600	3988230	13790	13790	13790	13790	0
690	20240531	094500	3988230	13790	13790	13790	13790	0
691	20240531	094400	3988230	13790	13790	13790	13790	0
692	20240531	094300	3988230	13790	13790	13790	13790	0
693	20240531	094200	3988230	13790	13790	13790	13790	0
694	20240531	094100	3988230	13790	13790	13790	13790	0
695	20240531	094000	3988230	13790	13790	13790	13790	0
696	20240531	093900	3988230	13790	13790	13790	13790	10
697	20240531	093800	3850330	13800	13800	13800	13800	0
698	20240531	093700	3850330	13800	13800	13800	13800	1
699	20240531	093600	3836530	13840	13840	13840	13840	0
700	20240531	093500	3836530	13840	13840	13840	13840	0
701	20240531	093400	3836530	13840	13840	13840	13840	0
702	20240531	093300	3836530	13840	13840	13840	13840	0
703	20240531	093200	3836530	13840	13840	13840	13840	30
704	20240531	093100	3421330	13780	13790	13790	13780	24
705	20240531	093000	3090460	13790	13790	13790	13790	146
706	20240531	092900	1077120	13790	13790	13790	13790	0
707	20240531	092800	1077120	13790	13790	13790	13790	12
708	20240531	092700	911640	13840	13840	13840	13840	0
709	20240531	092600	911640	13840	13840	13840	13840	0
710	20240531	092500	911640	13840	13840	13840	13840	0
711	20240531	092400	911640	13840	13840	13840	13840	0
712	20240531	092300	911640	13840	13840	13840	13840	0
713	20240531	092200	911640	13840	13840	13840	13840	0
714	20240531	092100	911640	13840	13840	13840	13840	0
715	20240531	092000	911640	13840	13840	13840	13840	7
716	20240531	091900	814760	13840	13840	13840	13840	21
717	20240531	091800	524120	13780	13780	13780	13780	0
718	20240531	091700	524120	13780	13780	13780	13780	0
719	20240531	091600	524120	13780	13780	13780	13780	0
720	20240531	091500	524120	13780	13780	13780	13780	0
721	20240531	091400	524120	13780	13780	13780	13780	0
722	20240531	091300	524120	13780	13780	13780	13780	0
723	20240531	091200	524120	13780	13780	13780	13780	0
724	20240531	091100	524120	13780	13780	13780	13780	0
725	20240531	091000	524120	13780	13780	13780	13780	0
726	20240531	090900	524120	13780	13780	13780	13780	0
727	20240531	090800	524120	13780	13780	13780	13780	0
728	20240531	090700	524120	13780	13780	13780	13780	0
729	20240531	090600	524120	13780	13780	13780	13780	16
730	20240531	090500	303640	13780	13780	13780	13780	0
731	20240531	090400	303640	13780	13780	13780	13780	0
732	20240531	090300	303640	13780	13780	13780	13780	0
733	20240531	090200	303640	13780	13780	13780	13780	1
734	20240531	090100	289860	13780	13840	13840	13780	11
735	20240531	090000	137800	13780	13780	13780	13780	10