KissMeData/140610/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202500	44364060	4090	4090	4090	4090	438
3	20240531	202400	44364060	4090	4090	4090	4090	0
4	20240531	202300	44364060	4090	4090	4090	4090	0
5	20240531	202200	44364060	4090	4090	4090	4090	0
6	20240531	202100	44364060	4090	4090	4090	4090	0
7	20240531	202000	44364060	4090	4090	4090	4090	0
8	20240531	201900	44364060	4090	4090	4090	4090	0
9	20240531	201800	44364060	4090	4090	4090	4090	0
10	20240531	201700	44364060	4090	4090	4090	4090	0
11	20240531	201600	44364060	4090	4090	4090	4090	0
12	20240531	201500	44364060	4090	4090	4090	4090	0
13	20240531	201400	44364060	4090	4090	4090	4090	0
14	20240531	201300	44364060	4090	4090	4090	4090	0
15	20240531	201200	44364060	4090	4090	4090	4090	0
16	20240531	201100	44364060	4090	4090	4090	4090	0
17	20240531	201000	44364060	4090	4090	4090	4090	0
18	20240531	200900	44364060	4090	4090	4090	4090	0
19	20240531	200800	44364060	4090	4090	4090	4090	0
20	20240531	200700	44364060	4090	4090	4090	4090	0
21	20240531	200600	44364060	4090	4090	4090	4090	0
22	20240531	200500	44364060	4090	4090	4090	4090	0
23	20240531	200400	44364060	4090	4090	4090	4090	0
24	20240531	200300	44364060	4090	4090	4090	4090	0
25	20240531	200200	44364060	4090	4090	4090	4090	0
26	20240531	200100	44364060	4090	4090	4090	4090	0
27	20240531	200000	44364060	4090	4090	4090	4090	0
28	20240531	195900	44364060	4090	4090	4090	4090	0
29	20240531	195800	44364060	4090	4090	4090	4090	0
30	20240531	195700	44364060	4090	4090	4090	4090	0
31	20240531	195600	44364060	4090	4090	4090	4090	0
32	20240531	195500	44364060	4090	4090	4090	4090	438
33	20240531	195400	44364060	4090	4090	4090	4090	0
34	20240531	195300	44364060	4090	4090	4090	4090	0
35	20240531	195200	44364060	4090	4090	4090	4090	0
36	20240531	195100	44364060	4090	4090	4090	4090	0
37	20240531	195000	44364060	4090	4090	4090	4090	0
38	20240531	194900	44364060	4090	4090	4090	4090	0
39	20240531	194800	44364060	4090	4090	4090	4090	0
40	20240531	194700	44364060	4090	4090	4090	4090	0
41	20240531	194600	44364060	4090	4090	4090	4090	0
42	20240531	194500	44364060	4090	4090	4090	4090	0
43	20240531	194400	44364060	4090	4090	4090	4090	0
44	20240531	194300	44364060	4090	4090	4090	4090	0
45	20240531	194200	44364060	4090	4090	4090	4090	0
46	20240531	194100	44364060	4090	4090	4090	4090	0
47	20240531	194000	44364060	4090	4090	4090	4090	0
48	20240531	193900	44364060	4090	4090	4090	4090	0
49	20240531	193800	44364060	4090	4090	4090	4090	0
50	20240531	193700	44364060	4090	4090	4090	4090	0
51	20240531	193600	44364060	4090	4090	4090	4090	0
52	20240531	193500	44364060	4090	4090	4090	4090	0
53	20240531	193400	44364060	4090	4090	4090	4090	0
54	20240531	193300	44364060	4090	4090	4090	4090	0
55	20240531	193200	44364060	4090	4090	4090	4090	0
56	20240531	193100	44364060	4090	4090	4090	4090	0
57	20240531	193000	44364060	4090	4090	4090	4090	0
58	20240531	192900	44364060	4090	4090	4090	4090	0
59	20240531	192800	44364060	4090	4090	4090	4090	0
60	20240531	192700	44364060	4090	4090	4090	4090	0
61	20240531	192600	44364060	4090	4090	4090	4090	0
62	20240531	192500	44364060	4090	4090	4090	4090	438
63	20240531	192400	44364060	4090	4090	4090	4090	0
64	20240531	192300	44364060	4090	4090	4090	4090	0
65	20240531	192200	44364060	4090	4090	4090	4090	0
66	20240531	192100	44364060	4090	4090	4090	4090	0
67	20240531	192000	44364060	4090	4090	4090	4090	0
68	20240531	191900	44364060	4090	4090	4090	4090	0
69	20240531	191800	44364060	4090	4090	4090	4090	0
70	20240531	191700	44364060	4090	4090	4090	4090	0
71	20240531	191600	44364060	4090	4090	4090	4090	0
72	20240531	191500	44364060	4090	4090	4090	4090	0
73	20240531	191400	44364060	4090	4090	4090	4090	0
74	20240531	191300	44364060	4090	4090	4090	4090	0
75	20240531	191200	44364060	4090	4090	4090	4090	0
76	20240531	191100	44364060	4090	4090	4090	4090	0
77	20240531	191000	44364060	4090	4090	4090	4090	0
78	20240531	190900	44364060	4090	4090	4090	4090	0
79	20240531	190800	44364060	4090	4090	4090	4090	0
80	20240531	190700	44364060	4090	4090	4090	4090	0
81	20240531	190600	44364060	4090	4090	4090	4090	0
82	20240531	190500	44364060	4090	4090	4090	4090	0
83	20240531	190400	44364060	4090	4090	4090	4090	0
84	20240531	190300	44364060	4090	4090	4090	4090	0
85	20240531	190200	44364060	4090	4090	4090	4090	0
86	20240531	190100	44364060	4090	4090	4090	4090	0
87	20240531	190000	44364060	4090	4090	4090	4090	0
88	20240531	185900	44364060	4090	4090	4090	4090	0
89	20240531	185800	44364060	4090	4090	4090	4090	0
90	20240531	185700	44364060	4090	4090	4090	4090	0
91	20240531	185600	44364060	4090	4090	4090	4090	0
92	20240531	185500	44364060	4090	4090	4090	4090	438
93	20240531	185400	44364060	4090	4090	4090	4090	0
94	20240531	185300	44364060	4090	4090	4090	4090	0
95	20240531	185200	44364060	4090	4090	4090	4090	0
96	20240531	185100	44364060	4090	4090	4090	4090	0
97	20240531	185000	44364060	4090	4090	4090	4090	0
98	20240531	184900	44364060	4090	4090	4090	4090	0
99	20240531	184800	44364060	4090	4090	4090	4090	0
100	20240531	184700	44364060	4090	4090	4090	4090	0
101	20240531	184600	44364060	4090	4090	4090	4090	0
102	20240531	184500	44364060	4090	4090	4090	4090	0
103	20240531	184400	44364060	4090	4090	4090	4090	0
104	20240531	184300	44364060	4090	4090	4090	4090	0
105	20240531	184200	44364060	4090	4090	4090	4090	0
106	20240531	184100	44364060	4090	4090	4090	4090	0
107	20240531	184000	44364060	4090	4090	4090	4090	0
108	20240531	183900	44364060	4090	4090	4090	4090	0
109	20240531	183800	44364060	4090	4090	4090	4090	0
110	20240531	183700	44364060	4090	4090	4090	4090	0
111	20240531	183600	44364060	4090	4090	4090	4090	0
112	20240531	183500	44364060	4090	4090	4090	4090	0
113	20240531	183400	44364060	4090	4090	4090	4090	0
114	20240531	183300	44364060	4090	4090	4090	4090	0
115	20240531	183200	44364060	4090	4090	4090	4090	0
116	20240531	183100	44364060	4090	4090	4090	4090	0
117	20240531	183000	44364060	4090	4090	4090	4090	0
118	20240531	182900	44364060	4090	4090	4090	4090	0
119	20240531	182800	44364060	4090	4090	4090	4090	0
120	20240531	182700	44364060	4090	4090	4090	4090	0
121	20240531	182600	44364060	4090	4090	4090	4090	0
122	20240531	182500	44364060	4090	4090	4090	4090	438
123	20240531	182400	44364060	4090	4090	4090	4090	0
124	20240531	182300	44364060	4090	4090	4090	4090	0
125	20240531	182200	44364060	4090	4090	4090	4090	0
126	20240531	182100	44364060	4090	4090	4090	4090	0
127	20240531	182000	44364060	4090	4090	4090	4090	0
128	20240531	181900	44364060	4090	4090	4090	4090	0
129	20240531	181800	44364060	4090	4090	4090	4090	0
130	20240531	181700	44364060	4090	4090	4090	4090	0
131	20240531	181600	44364060	4090	4090	4090	4090	0
132	20240531	181500	44364060	4090	4090	4090	4090	0
133	20240531	181400	44364060	4090	4090	4090	4090	0
134	20240531	181300	44364060	4090	4090	4090	4090	0
135	20240531	181200	44364060	4090	4090	4090	4090	0
136	20240531	181100	44364060	4090	4090	4090	4090	0
137	20240531	181000	44364060	4090	4090	4090	4090	0
138	20240531	180900	44364060	4090	4090	4090	4090	0
139	20240531	180800	44364060	4090	4090	4090	4090	0
140	20240531	180700	44364060	4090	4090	4090	4090	0
141	20240531	180600	44364060	4090	4090	4090	4090	0
142	20240531	180500	44364060	4090	4090	4090	4090	0
143	20240531	180400	44364060	4090	4090	4090	4090	0
144	20240531	180300	44364060	4090	4090	4090	4090	0
145	20240531	180200	44364060	4090	4090	4090	4090	0
146	20240531	180100	44364060	4090	4090	4090	4090	0
147	20240531	180000	44364060	4090	4090	4090	4090	0
148	20240531	175900	44364060	4090	4090	4090	4090	0
149	20240531	175800	44364060	4090	4090	4090	4090	0
150	20240531	175700	44364060	4090	4090	4090	4090	0
151	20240531	175600	44364060	4090	4090	4090	4090	0
152	20240531	175500	44364060	4090	4090	4090	4090	438
153	20240531	175400	44364060	4090	4090	4090	4090	0
154	20240531	175300	44364060	4090	4090	4090	4090	0
155	20240531	175200	44364060	4090	4090	4090	4090	0
156	20240531	175100	44364060	4090	4090	4090	4090	0
157	20240531	175000	44364060	4090	4090	4090	4090	0
158	20240531	174900	44364060	4090	4090	4090	4090	0
159	20240531	174800	44364060	4090	4090	4090	4090	0
160	20240531	174700	44364060	4090	4090	4090	4090	0
161	20240531	174600	44364060	4090	4090	4090	4090	0
162	20240531	174500	44364060	4090	4090	4090	4090	0
163	20240531	174400	44364060	4090	4090	4090	4090	0
164	20240531	174300	44364060	4090	4090	4090	4090	0
165	20240531	174200	44364060	4090	4090	4090	4090	0
166	20240531	174100	44364060	4090	4090	4090	4090	0
167	20240531	174000	44364060	4090	4090	4090	4090	0
168	20240531	173900	44364060	4090	4090	4090	4090	0
169	20240531	173800	44364060	4090	4090	4090	4090	0
170	20240531	173700	44364060	4090	4090	4090	4090	0
171	20240531	173600	44364060	4090	4090	4090	4090	0
172	20240531	173500	44364060	4090	4090	4090	4090	0
173	20240531	173400	44364060	4090	4090	4090	4090	0
174	20240531	173300	44364060	4090	4090	4090	4090	0
175	20240531	173200	44364060	4090	4090	4090	4090	0
176	20240531	173100	44364060	4090	4090	4090	4090	0
177	20240531	173000	44364060	4090	4090	4090	4090	0
178	20240531	172900	44364060	4090	4090	4090	4090	0
179	20240531	172800	44364060	4090	4090	4090	4090	0
180	20240531	172700	44364060	4090	4090	4090	4090	0
181	20240531	172600	44364060	4090	4090	4090	4090	0
182	20240531	172500	44364060	4090	4090	4090	4090	438
183	20240531	172400	44364060	4090	4090	4090	4090	0
184	20240531	172300	44364060	4090	4090	4090	4090	0
185	20240531	172200	44364060	4090	4090	4090	4090	0
186	20240531	172100	44364060	4090	4090	4090	4090	0
187	20240531	172000	44364060	4090	4090	4090	4090	0
188	20240531	171900	44364060	4090	4090	4090	4090	0
189	20240531	171800	44364060	4090	4090	4090	4090	0
190	20240531	171700	44364060	4090	4090	4090	4090	0
191	20240531	171600	44364060	4090	4090	4090	4090	0
192	20240531	171500	44364060	4090	4090	4090	4090	0
193	20240531	171400	44364060	4090	4090	4090	4090	0
194	20240531	171300	44364060	4090	4090	4090	4090	0
195	20240531	171200	44364060	4090	4090	4090	4090	0
196	20240531	171100	44364060	4090	4090	4090	4090	0
197	20240531	171000	44364060	4090	4090	4090	4090	0
198	20240531	170900	44364060	4090	4090	4090	4090	0
199	20240531	170800	44364060	4090	4090	4090	4090	0
200	20240531	170700	44364060	4090	4090	4090	4090	0
201	20240531	170600	44364060	4090	4090	4090	4090	0
202	20240531	170500	44364060	4090	4090	4090	4090	0
203	20240531	170400	44364060	4090	4090	4090	4090	0
204	20240531	170300	44364060	4090	4090	4090	4090	0
205	20240531	170200	44364060	4090	4090	4090	4090	0
206	20240531	170100	44364060	4090	4090	4090	4090	0
207	20240531	170000	44364060	4090	4090	4090	4090	0
208	20240531	165900	44364060	4090	4090	4090	4090	0
209	20240531	165800	44364060	4090	4090	4090	4090	0
210	20240531	165700	44364060	4090	4090	4090	4090	0
211	20240531	165600	44364060	4090	4090	4090	4090	0
212	20240531	165500	44364060	4090	4090	4090	4090	438
213	20240531	165400	44364060	4090	4090	4090	4090	0
214	20240531	165300	44364060	4090	4090	4090	4090	0
215	20240531	165200	44364060	4090	4090	4090	4090	0
216	20240531	165100	44364060	4090	4090	4090	4090	0
217	20240531	165000	44364060	4090	4090	4090	4090	0
218	20240531	164900	44364060	4090	4090	4090	4090	0
219	20240531	164800	44364060	4090	4090	4090	4090	0
220	20240531	164700	44364060	4090	4090	4090	4090	0
221	20240531	164600	44364060	4090	4090	4090	4090	0
222	20240531	164500	44364060	4090	4090	4090	4090	0
223	20240531	164400	44364060	4090	4090	4090	4090	0
224	20240531	164300	44364060	4090	4090	4090	4090	0
225	20240531	164200	44364060	4090	4090	4090	4090	0
226	20240531	164100	44364060	4090	4090	4090	4090	0
227	20240531	164000	44364060	4090	4090	4090	4090	0
228	20240531	163900	44364060	4090	4090	4090	4090	0
229	20240531	163800	44364060	4090	4090	4090	4090	0
230	20240531	163700	44364060	4090	4090	4090	4090	0
231	20240531	163600	44364060	4090	4090	4090	4090	0
232	20240531	163500	44364060	4090	4090	4090	4090	0
233	20240531	163400	44364060	4090	4090	4090	4090	0
234	20240531	163300	44364060	4090	4090	4090	4090	0
235	20240531	163200	44364060	4090	4090	4090	4090	0
236	20240531	163100	44364060	4090	4090	4090	4090	0
237	20240531	163000	44364060	4090	4090	4090	4090	0
238	20240531	162900	44364060	4090	4090	4090	4090	0
239	20240531	162800	44364060	4090	4090	4090	4090	0
240	20240531	162700	44364060	4090	4090	4090	4090	0
241	20240531	162600	44364060	4090	4090	4090	4090	0
242	20240531	162500	44364060	4090	4090	4090	4090	438
243	20240531	162400	44364060	4090	4090	4090	4090	0
244	20240531	162300	44364060	4090	4090	4090	4090	0
245	20240531	162200	44364060	4090	4090	4090	4090	0
246	20240531	162100	44364060	4090	4090	4090	4090	0
247	20240531	162000	44364060	4090	4090	4090	4090	0
248	20240531	161900	44364060	4090	4090	4090	4090	0
249	20240531	161800	44364060	4090	4090	4090	4090	0
250	20240531	161700	44364060	4090	4090	4090	4090	0
251	20240531	161600	44364060	4090	4090	4090	4090	0
252	20240531	161500	44364060	4090	4090	4090	4090	0
253	20240531	161400	44364060	4090	4090	4090	4090	0
254	20240531	161300	44364060	4090	4090	4090	4090	0
255	20240531	161200	44364060	4090	4090	4090	4090	0
256	20240531	161100	44364060	4090	4090	4090	4090	0
257	20240531	161000	44364060	4090	4090	4090	4090	0
258	20240531	160900	44364060	4090	4090	4090	4090	0
259	20240531	160800	44364060	4090	4090	4090	4090	0
260	20240531	160700	44364060	4090	4090	4090	4090	0
261	20240531	160600	44364060	4090	4090	4090	4090	0
262	20240531	160500	44364060	4090	4090	4090	4090	0
263	20240531	160400	44364060	4090	4090	4090	4090	0
264	20240531	160300	44364060	4090	4090	4090	4090	0
265	20240531	160200	44364060	4090	4090	4090	4090	0
266	20240531	160100	44364060	4090	4090	4090	4090	0
267	20240531	160000	44364060	4090	4090	4090	4090	0
268	20240531	155900	44364060	4090	4090	4090	4090	0
269	20240531	155800	44364060	4090	4090	4090	4090	0
270	20240531	155700	44364060	4090	4090	4090	4090	0
271	20240531	155600	44364060	4090	4090	4090	4090	0
272	20240531	155500	44364060	4090	4090	4090	4090	438
273	20240531	155400	44364060	4090	4090	4090	4090	0
274	20240531	155300	44364060	4090	4090	4090	4090	0
275	20240531	155200	44364060	4090	4090	4090	4090	0
276	20240531	155100	44364060	4090	4090	4090	4090	0
277	20240531	155000	44364060	4090	4090	4090	4090	0
278	20240531	154900	44364060	4090	4090	4090	4090	0
279	20240531	154800	44364060	4090	4090	4090	4090	0
280	20240531	154700	44364060	4090	4090	4090	4090	0
281	20240531	154600	44364060	4090	4090	4090	4090	0
282	20240531	154500	44364060	4090	4090	4090	4090	0
283	20240531	154400	44364060	4090	4090	4090	4090	0
284	20240531	154300	44364060	4090	4090	4090	4090	0
285	20240531	154200	44364060	4090	4090	4090	4090	0
286	20240531	154100	44364060	4090	4090	4090	4090	0
287	20240531	154000	44364060	4090	4090	4090	4090	0
288	20240531	153900	44364060	4090	4090	4090	4090	0
289	20240531	153800	44364060	4090	4090	4090	4090	0
290	20240531	153700	44364060	4090	4090	4090	4090	0
291	20240531	153600	44364060	4090	4090	4090	4090	0
292	20240531	153500	44364060	4090	4090	4090	4090	0
293	20240531	153400	44364060	4090	4090	4090	4090	0
294	20240531	153300	44364060	4090	4090	4090	4090	0
295	20240531	153200	44364060	4090	4090	4090	4090	0
296	20240531	153100	44364060	4090	4090	4090	4090	0
297	20240531	153000	44364060	4090	4090	4090	4090	438
298	20240531	152900	42572640	4090	4090	4090	4090	0
299	20240531	152800	42572640	4090	4090	4090	4090	0
300	20240531	152700	42572640	4090	4090	4090	4090	0
301	20240531	152600	42572640	4090	4090	4090	4090	0
302	20240531	152500	42572640	4090	4090	4090	4090	0
303	20240531	152400	42572640	4090	4090	4090	4090	0
304	20240531	152300	42572640	4090	4090	4090	4090	0
305	20240531	152200	42572640	4090	4090	4090	4090	0
306	20240531	152100	42572640	4090	4090	4090	4090	0
307	20240531	152000	42572640	4090	4090	4090	4090	0
308	20240531	151900	42572640	4090	4090	4090	4090	0
309	20240531	151800	42572640	4090	4090	4090	4090	8
310	20240531	151700	42539920	4090	4090	4090	4090	0
311	20240531	151600	42539920	4090	4090	4090	4090	0
312	20240531	151500	42539920	4090	4090	4090	4090	0
313	20240531	151400	42539920	4090	4090	4090	4090	1
314	20240531	151300	42535830	4090	4090	4090	4090	0
315	20240531	151200	42535830	4090	4090	4090	4090	0
316	20240531	151100	42535830	4090	4090	4090	4090	0
317	20240531	151000	42535830	4090	4090	4090	4090	0
318	20240531	150900	42535830	4090	4090	4090	4090	2
319	20240531	150800	42527650	4090	4090	4090	4090	220
320	20240531	150700	41627850	4090	4090	4090	4090	0
321	20240531	150600	41627850	4090	4090	4090	4090	0
322	20240531	150500	41627850	4090	4090	4090	4090	0
323	20240531	150400	41627850	4090	4090	4090	4090	0
324	20240531	150300	41627850	4090	4090	4090	4090	0
325	20240531	150200	41627850	4090	4090	4090	4090	1073
326	20240531	150100	37239280	4090	4090	4090	4090	0
327	20240531	150000	37239280	4090	4090	4090	4090	0
328	20240531	145900	37239280	4090	4090	4090	4090	0
329	20240531	145800	37239280	4090	4090	4090	4090	0
330	20240531	145700	37239280	4090	4090	4090	4090	0
331	20240531	145600	37239280	4090	4090	4090	4090	150
332	20240531	145500	36625780	4090	4090	4090	4090	0
333	20240531	145400	36625780	4090	4090	4090	4090	0
334	20240531	145300	36625780	4090	4090	4090	4090	0
335	20240531	145200	36625780	4090	4090	4090	4090	0
336	20240531	145100	36625780	4090	4090	4090	4090	0
337	20240531	145000	36625780	4090	4090	4090	4090	0
338	20240531	144900	36625780	4090	4090	4090	4090	0
339	20240531	144800	36625780	4090	4090	4090	4090	0
340	20240531	144700	36625780	4090	4090	4090	4090	0
341	20240531	144600	36625780	4090	4090	4090	4090	0
342	20240531	144500	36625780	4090	4090	4090	4090	0
343	20240531	144400	36625780	4090	4090	4090	4090	0
344	20240531	144300	36625780	4090	4090	4090	4090	4
345	20240531	144200	36609420	4090	4090	4090	4090	0
346	20240531	144100	36609420	4090	4090	4090	4090	0
347	20240531	144000	36609420	4090	4090	4090	4090	0
348	20240531	143900	36609420	4090	4090	4090	4090	0
349	20240531	143800	36609420	4090	4090	4090	4090	0
350	20240531	143700	36609420	4090	4090	4090	4090	0
351	20240531	143600	36609420	4090	4090	4090	4090	146
352	20240531	143500	36012280	4090	4090	4090	4090	0
353	20240531	143400	36012280	4090	4090	4090	4090	111
354	20240531	143300	35558290	4090	4090	4090	4090	0
355	20240531	143200	35558290	4090	4090	4090	4090	0
356	20240531	143100	35558290	4090	4090	4090	4090	0
357	20240531	143000	35558290	4090	4090	4090	4090	0
358	20240531	142900	35558290	4090	4090	4090	4090	0
359	20240531	142800	35558290	4090	4090	4090	4090	0
360	20240531	142700	35558290	4090	4090	4090	4090	0
361	20240531	142600	35558290	4090	4090	4090	4090	0
362	20240531	142500	35558290	4090	4090	4090	4090	0
363	20240531	142400	35558290	4090	4090	4090	4090	93
364	20240531	142300	35177920	4090	4090	4090	4090	0
365	20240531	142200	35177920	4090	4090	4090	4090	0
366	20240531	142100	35177920	4090	4090	4090	4090	0
367	20240531	142000	35177920	4090	4090	4090	4090	0
368	20240531	141900	35177920	4090	4090	4090	4090	0
369	20240531	141800	35177920	4090	4090	4090	4090	0
370	20240531	141700	35177920	4090	4090	4090	4090	0
371	20240531	141600	35177920	4090	4090	4090	4090	0
372	20240531	141500	35177920	4090	4090	4090	4090	0
373	20240531	141400	35177920	4090	4090	4090	4090	0
374	20240531	141300	35177920	4090	4090	4090	4090	0
375	20240531	141200	35177920	4090	4090	4090	4090	0
376	20240531	141100	35177920	4090	4090	4090	4090	0
377	20240531	141000	35177920	4090	4090	4090	4090	0
378	20240531	140900	35177920	4090	4090	4090	4090	0
379	20240531	140800	35177920	4090	4090	4090	4090	0
380	20240531	140700	35177920	4090	4090	4090	4090	0
381	20240531	140600	35177920	4090	4090	4090	4090	0
382	20240531	140500	35177920	4090	4090	4090	4090	0
383	20240531	140400	35177920	4090	4090	4090	4090	0
384	20240531	140300	35177920	4090	4090	4090	4090	0
385	20240531	140200	35177920	4090	4090	4090	4090	0
386	20240531	140100	35177920	4090	4090	4090	4090	0
387	20240531	140000	35177920	4090	4090	4090	4090	0
388	20240531	135900	35177920	4090	4090	4090	4090	0
389	20240531	135800	35177920	4090	4090	4090	4090	0
390	20240531	135700	35177920	4090	4090	4090	4090	0
391	20240531	135600	35177920	4090	4090	4090	4090	0
392	20240531	135500	35177920	4090	4090	4090	4090	0
393	20240531	135400	35177920	4090	4090	4090	4090	0
394	20240531	135300	35177920	4090	4090	4090	4090	0
395	20240531	135200	35177920	4090	4090	4090	4090	0
396	20240531	135100	35177920	4090	4090	4090	4090	0
397	20240531	135000	35177920	4090	4090	4090	4090	0
398	20240531	134900	35177920	4090	4090	4090	4090	0
399	20240531	134800	35177920	4090	4090	4090	4090	0
400	20240531	134700	35177920	4090	4090	4090	4090	0
401	20240531	134600	35177920	4090	4090	4090	4090	0
402	20240531	134500	35177920	4090	4090	4090	4090	0
403	20240531	134400	35177920	4090	4090	4090	4090	0
404	20240531	134300	35177920	4090	4090	4090	4090	0
405	20240531	134200	35177920	4090	4090	4090	4090	0
406	20240531	134100	35177920	4090	4090	4090	4090	0
407	20240531	134000	35177920	4090	4090	4090	4090	0
408	20240531	133900	35177920	4090	4090	4090	4090	0
409	20240531	133800	35177920	4090	4090	4090	4090	0
410	20240531	133700	35177920	4090	4090	4090	4090	0
411	20240531	133600	35177920	4090	4090	4090	4090	0
412	20240531	133500	35177920	4090	4090	4090	4090	0
413	20240531	133400	35177920	4090	4090	4090	4090	0
414	20240531	133300	35177920	4090	4090	4090	4090	0
415	20240531	133200	35177920	4090	4090	4090	4090	0
416	20240531	133100	35177920	4090	4090	4090	4090	0
417	20240531	133000	35177920	4090	4090	4090	4090	0
418	20240531	132900	35177920	4090	4090	4090	4090	0
419	20240531	132800	35177920	4090	4090	4090	4090	0
420	20240531	132700	35177920	4090	4090	4090	4090	0
421	20240531	132600	35177920	4090	4090	4090	4090	0
422	20240531	132500	35177920	4090	4090	4090	4090	0
423	20240531	132400	35177920	4090	4090	4090	4090	0
424	20240531	132300	35177920	4090	4090	4090	4090	0
425	20240531	132200	35177920	4090	4090	4090	4090	0
426	20240531	132100	35177920	4090	4090	4090	4090	0
427	20240531	132000	35177920	4090	4090	4090	4090	0
428	20240531	131900	35177920	4090	4090	4090	4090	0
429	20240531	131800	35177920	4090	4090	4090	4090	1
430	20240531	131700	35173830	4040	4040	4040	4040	0
431	20240531	131600	35173830	4040	4045	4045	4040	142
432	20240531	131500	34599890	4090	4090	4090	4090	0
433	20240531	131400	34599890	4090	4090	4090	4090	0
434	20240531	131300	34599890	4090	4090	4090	4090	0
435	20240531	131200	34599890	4090	4090	4090	4090	0
436	20240531	131100	34599890	4090	4090	4090	4090	0
437	20240531	131000	34599890	4090	4090	4090	4090	0
438	20240531	130900	34599890	4090	4090	4090	4090	0
439	20240531	130800	34599890	4090	4090	4090	4090	0
440	20240531	130700	34599890	4090	4090	4090	4090	0
441	20240531	130600	34599890	4090	4090	4090	4090	0
442	20240531	130500	34599890	4090	4090	4090	4090	0
443	20240531	130400	34599890	4090	4090	4090	4090	0
444	20240531	130300	34599890	4090	4090	4090	4090	0
445	20240531	130200	34599890	4090	4090	4090	4090	0
446	20240531	130100	34599890	4090	4090	4090	4090	0
447	20240531	130000	34599890	4090	4090	4090	4090	0
448	20240531	125900	34599890	4090	4090	4090	4090	0
449	20240531	125800	34599890	4090	4090	4090	4090	0
450	20240531	125700	34599890	4090	4090	4090	4090	0
451	20240531	125600	34599890	4090	4090	4090	4090	0
452	20240531	125500	34599890	4090	4090	4090	4090	0
453	20240531	125400	34599890	4090	4090	4090	4090	0
454	20240531	125300	34599890	4090	4090	4090	4090	0
455	20240531	125200	34599890	4090	4090	4090	4090	0
456	20240531	125100	34599890	4090	4090	4090	4090	0
457	20240531	125000	34599890	4090	4090	4090	4090	0
458	20240531	124900	34599890	4090	4090	4090	4090	0
459	20240531	124800	34599890	4090	4090	4090	4090	0
460	20240531	124700	34599890	4090	4090	4090	4090	0
461	20240531	124600	34599890	4090	4090	4090	4090	0
462	20240531	124500	34599890	4090	4090	4090	4090	0
463	20240531	124400	34599890	4090	4090	4090	4090	0
464	20240531	124300	34599890	4090	4090	4090	4090	0
465	20240531	124200	34599890	4090	4090	4090	4090	0
466	20240531	124100	34599890	4090	4090	4090	4090	0
467	20240531	124000	34599890	4090	4090	4090	4090	0
468	20240531	123900	34599890	4090	4090	4090	4090	0
469	20240531	123800	34599890	4090	4090	4090	4090	0
470	20240531	123700	34599890	4090	4090	4090	4090	0
471	20240531	123600	34599890	4090	4090	4090	4090	5
472	20240531	123500	34579440	4095	4095	4095	4095	0
473	20240531	123400	34579440	4095	4095	4095	4095	0
474	20240531	123300	34579440	4095	4095	4095	4095	0
475	20240531	123200	34579440	4095	4095	4095	4095	0
476	20240531	123100	34579440	4095	4095	4095	4095	0
477	20240531	123000	34579440	4095	4095	4095	4095	0
478	20240531	122900	34579440	4095	4095	4095	4095	0
479	20240531	122800	34579440	4095	4095	4095	4095	0
480	20240531	122700	34579440	4095	4095	4095	4095	0
481	20240531	122600	34579440	4095	4095	4095	4095	0
482	20240531	122500	34579440	4095	4095	4095	4095	0
483	20240531	122400	34579440	4095	4095	4095	4095	0
484	20240531	122300	34579440	4095	4095	4095	4095	0
485	20240531	122200	34579440	4095	4095	4095	4095	0
486	20240531	122100	34579440	4095	4095	4095	4095	0
487	20240531	122000	34579440	4095	4095	4095	4095	0
488	20240531	121900	34579440	4095	4070	4095	4070	54
489	20240531	121800	34359635	4070	4070	4070	4070	0
490	20240531	121700	34359635	4070	4070	4070	4070	0
491	20240531	121600	34359635	4070	4070	4070	4070	0
492	20240531	121500	34359635	4070	4070	4070	4070	0
493	20240531	121400	34359635	4070	4070	4070	4070	0
494	20240531	121300	34359635	4070	4070	4070	4070	0
495	20240531	121200	34359635	4070	4070	4070	4070	0
496	20240531	121100	34359635	4070	4070	4070	4070	0
497	20240531	121000	34359635	4070	4070	4070	4070	0
498	20240531	120900	34359635	4070	4070	4070	4070	0
499	20240531	120800	34359635	4070	4070	4070	4070	0
500	20240531	120700	34359635	4070	4070	4070	4070	0
501	20240531	120600	34359635	4070	4070	4070	4070	0
502	20240531	120500	34359635	4070	4070	4070	4070	0
503	20240531	120400	34359635	4070	4075	4075	4070	281
504	20240531	120300	33215795	4075	4075	4075	4075	0
505	20240531	120200	33215795	4075	4075	4075	4075	0
506	20240531	120100	33215795	4075	4075	4075	4075	0
507	20240531	120000	33215795	4075	4075	4075	4075	0
508	20240531	115900	33215795	4075	4075	4075	4075	0
509	20240531	115800	33215795	4075	4075	4075	4075	0
510	20240531	115700	33215795	4075	4075	4075	4075	0
511	20240531	115600	33215795	4075	4075	4075	4075	0
512	20240531	115500	33215795	4075	4075	4075	4075	0
513	20240531	115400	33215795	4075	4075	4075	4075	0
514	20240531	115300	33215795	4075	4075	4075	4075	0
515	20240531	115200	33215795	4075	4075	4075	4075	0
516	20240531	115100	33215795	4075	4075	4075	4075	0
517	20240531	115000	33215795	4075	4075	4075	4075	0
518	20240531	114900	33215795	4075	4075	4075	4075	0
519	20240531	114800	33215795	4075	4090	4090	4075	587
520	20240531	114700	30821870	4095	4095	4095	4095	0
521	20240531	114600	30821870	4095	4095	4095	4095	0
522	20240531	114500	30821870	4095	4095	4095	4095	0
523	20240531	114400	30821870	4095	4090	4095	4090	299
524	20240531	114300	29598460	4070	4070	4070	4070	0
525	20240531	114200	29598460	4070	4080	4080	4070	78
526	20240531	114100	29280590	4085	4085	4085	4085	50
527	20240531	114000	29076340	4070	4070	4070	4070	0
528	20240531	113900	29076340	4070	4070	4070	4070	0
529	20240531	113800	29076340	4070	4070	4070	4070	0
530	20240531	113700	29076340	4070	4070	4070	4070	0
531	20240531	113600	29076340	4070	4070	4070	4070	0
532	20240531	113500	29076340	4070	4070	4070	4070	0
533	20240531	113400	29076340	4070	4070	4070	4070	0
534	20240531	113300	29076340	4070	4070	4070	4070	1
535	20240531	113200	29072270	4070	4085	4085	4070	29
536	20240531	113100	28954060	4090	4090	4090	4090	0
537	20240531	113000	28954060	4090	4090	4090	4090	0
538	20240531	112900	28954060	4090	4090	4090	4090	0
539	20240531	112800	28954060	4090	4090	4090	4090	0
540	20240531	112700	28954060	4090	4090	4090	4090	0
541	20240531	112600	28954060	4090	4090	4090	4090	0
542	20240531	112500	28954060	4090	4090	4090	4090	0
543	20240531	112400	28954060	4090	4090	4090	4090	0
544	20240531	112300	28954060	4090	4090	4090	4090	0
545	20240531	112200	28954060	4090	4090	4090	4090	0
546	20240531	112100	28954060	4090	4090	4090	4090	1
547	20240531	112000	28949970	4000	4000	4000	4000	0
548	20240531	111900	28949970	4000	4000	4000	4000	0
549	20240531	111800	28949970	4000	4000	4000	4000	749
550	20240531	111700	25953970	4095	4095	4095	4095	0
551	20240531	111600	25953970	4095	4095	4095	4095	0
552	20240531	111500	25953970	4095	4095	4095	4095	0
553	20240531	111400	25953970	4095	4095	4095	4095	0
554	20240531	111300	25953970	4095	4095	4095	4095	0
555	20240531	111200	25953970	4095	4095	4095	4095	0
556	20240531	111100	25953970	4095	4095	4095	4095	0
557	20240531	111000	25953970	4095	4095	4095	4095	0
558	20240531	110900	25953970	4095	4095	4095	4095	0
559	20240531	110800	25953970	4095	4095	4095	4095	0
560	20240531	110700	25953970	4095	4095	4095	4095	2
561	20240531	110600	25945780	4095	4095	4095	4095	0
562	20240531	110500	25945780	4095	4095	4095	4095	0
563	20240531	110400	25945780	4095	4095	4095	4095	0
564	20240531	110300	25945780	4095	4095	4095	4095	0
565	20240531	110200	25945780	4095	4095	4095	4095	0
566	20240531	110100	25945780	4095	4095	4095	4095	1
567	20240531	110000	25941685	4095	4095	4095	4095	0
568	20240531	105900	25941685	4095	4095	4095	4095	1
569	20240531	105800	25937590	4000	4000	4000	4000	0
570	20240531	105700	25937590	4000	4000	4000	4000	0
571	20240531	105600	25937590	4000	4000	4000	4000	0
572	20240531	105500	25937590	4000	4000	4000	4000	0
573	20240531	105400	25937590	4000	4000	4000	4000	0
574	20240531	105300	25937590	4000	4000	4000	4000	0
575	20240531	105200	25937590	4000	4000	4000	4000	0
576	20240531	105100	25937590	4000	4000	4000	4000	0
577	20240531	105000	25937590	4000	4000	4000	4000	0
578	20240531	104900	25937590	4000	4000	4000	4000	0
579	20240531	104800	25937590	4000	4000	4000	4000	0
580	20240531	104700	25937590	4000	4000	4000	4000	0
581	20240531	104600	25937590	4000	4000	4000	4000	0
582	20240531	104500	25937590	4000	4000	4000	4000	0
583	20240531	104400	25937590	4000	4000	4000	4000	0
584	20240531	104300	25937590	4000	4000	4000	4000	0
585	20240531	104200	25937590	4000	4000	4000	4000	0
586	20240531	104100	25937590	4000	4000	4000	4000	0
587	20240531	104000	25937590	4000	4000	4000	4000	0
588	20240531	103900	25937590	4000	4035	4035	4000	600
589	20240531	103800	23537450	4090	4090	4090	4090	105
590	20240531	103700	23108000	4095	4095	4095	4095	0
591	20240531	103600	23108000	4095	4095	4095	4095	0
592	20240531	103500	23108000	4095	4090	4095	4090	96
593	20240531	103400	22715355	4090	4090	4090	4090	0
594	20240531	103300	22715355	4090	4090	4090	4090	5
595	20240531	103200	22694905	4095	4095	4095	4095	0
596	20240531	103100	22694905	4095	4095	4095	4095	0
597	20240531	103000	22694905	4095	4095	4095	4095	0
598	20240531	102900	22694905	4095	4095	4095	4095	0
599	20240531	102800	22694905	4095	4095	4095	4095	0
600	20240531	102700	22694905	4095	4095	4095	4095	0
601	20240531	102600	22694905	4095	4095	4095	4095	0
602	20240531	102500	22694905	4095	4095	4095	4095	0
603	20240531	102400	22694905	4095	4095	4095	4095	0
604	20240531	102300	22694905	4095	4095	4095	4095	0
605	20240531	102200	22694905	4095	4095	4095	4095	0
606	20240531	102100	22694905	4095	4095	4095	4095	0
607	20240531	102000	22694905	4095	4095	4095	4095	0
608	20240531	101900	22694905	4095	4095	4095	4095	0
609	20240531	101800	22694905	4095	4095	4095	4095	0
610	20240531	101700	22694905	4095	4095	4095	4095	0
611	20240531	101600	22694905	4095	4095	4095	4095	0
612	20240531	101500	22694905	4095	4095	4095	4095	0
613	20240531	101400	22694905	4095	4095	4095	4095	0
614	20240531	101300	22694905	4095	4095	4095	4095	0
615	20240531	101200	22694905	4095	4095	4095	4095	0
616	20240531	101100	22694905	4095	4095	4095	4095	0
617	20240531	101000	22694905	4095	4095	4095	4095	0
618	20240531	100900	22694905	4095	4095	4095	4095	0
619	20240531	100800	22694905	4095	4095	4095	4095	0
620	20240531	100700	22694905	4095	4095	4095	4095	0
621	20240531	100600	22694905	4095	4095	4095	4095	0
622	20240531	100500	22694905	4095	4095	4095	4095	0
623	20240531	100400	22694905	4095	4095	4095	4095	0
624	20240531	100300	22694905	4095	4095	4095	4095	0
625	20240531	100200	22694905	4095	4095	4095	4095	0
626	20240531	100100	22694905	4095	4095	4095	4095	0
627	20240531	100000	22694905	4095	4095	4095	4095	1
628	20240531	095900	22690810	4000	4000	4000	4000	0
629	20240531	095800	22690810	4000	4000	4000	4000	0
630	20240531	095700	22690810	4000	4000	4000	4000	0
631	20240531	095600	22690810	4000	4000	4000	4000	0
632	20240531	095500	22690810	4000	4000	4000	4000	0
633	20240531	095400	22690810	4000	4000	4000	4000	3
634	20240531	095300	22678810	4000	4000	4000	4000	0
635	20240531	095200	22678810	4000	4000	4000	4000	80
636	20240531	095100	22358810	4000	4000	4000	4000	0
637	20240531	095000	22358810	4000	4095	4095	4000	1217
638	20240531	094900	17481310	4000	4000	4000	4000	44
639	20240531	094800	17305310	4095	4095	4095	4095	200
640	20240531	094700	16486310	4095	4095	4095	4095	1
641	20240531	094600	16482215	4000	4080	4080	4000	1500
642	20240531	094500	10462425	4095	4095	4095	4095	0
643	20240531	094400	10462425	4095	4095	4095	4095	0
644	20240531	094300	10462425	4095	4095	4095	4095	0
645	20240531	094200	10462425	4095	4095	4095	4095	1
646	20240531	094100	10458330	4100	4100	4100	4100	0
647	20240531	094000	10458330	4100	4100	4100	4100	0
648	20240531	093900	10458330	4100	4100	4100	4100	0
649	20240531	093800	10458330	4100	4100	4100	4100	0
650	20240531	093700	10458330	4100	4100	4100	4100	0
651	20240531	093600	10458330	4100	4100	4100	4100	0
652	20240531	093500	10458330	4100	4100	4100	4100	0
653	20240531	093400	10458330	4100	4100	4100	4100	0
654	20240531	093300	10458330	4100	4100	4100	4100	200
655	20240531	093200	9638330	4200	4200	4200	4200	0
656	20240531	093100	9638330	4200	4200	4200	4200	636
657	20240531	093000	6967130	4200	4150	4200	4150	64
658	20240531	092900	6699030	4150	4150	4150	4150	0
659	20240531	092800	6699030	4150	4150	4150	4150	0
660	20240531	092700	6699030	4150	4150	4150	4150	0
661	20240531	092600	6699030	4150	4150	4150	4150	0
662	20240531	092500	6699030	4150	4150	4150	4150	0
663	20240531	092400	6699030	4150	4150	4150	4150	0
664	20240531	092300	6699030	4150	4150	4150	4150	0
665	20240531	092200	6699030	4150	4150	4150	4150	0
666	20240531	092100	6699030	4150	4150	4150	4150	0
667	20240531	092000	6699030	4150	4150	4150	4150	0
668	20240531	091900	6699030	4150	4150	4150	4150	0
669	20240531	091800	6699030	4150	4150	4150	4150	400
670	20240531	091700	5039030	4150	4150	4150	4150	0
671	20240531	091600	5039030	4150	4150	4150	4150	8
672	20240531	091500	5005830	4140	4140	4140	4140	67
673	20240531	091400	4728450	4150	4150	4150	4150	0
674	20240531	091300	4728450	4150	4150	4150	4150	0
675	20240531	091200	4728450	4150	4150	4150	4150	0
676	20240531	091100	4728450	4150	4150	4150	4150	0
677	20240531	091000	4728450	4150	4150	4150	4150	0
678	20240531	090900	4728450	4150	4150	4150	4150	0
679	20240531	090800	4728450	4150	4150	4150	4150	0
680	20240531	090700	4728450	4150	4150	4150	4150	0
681	20240531	090600	4728450	4150	4150	4150	4150	1
682	20240531	090500	4724300	4000	4000	4000	4000	0
683	20240531	090400	4724300	4000	4000	4000	4000	1000
684	20240531	090300	724300	4150	4150	4150	4150	0
685	20240531	090200	724300	4150	4150	4150	4150	1
686	20240531	090100	720150	4000	4150	4150	4000	180
687	20240531	090000	0	4080	4080	4080	4080	0