KissMeData/051490/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193400	59011685	4830	4830	4830	4830	800
3	20240531	193300	59011685	4830	4830	4830	4830	0
4	20240531	193200	59011685	4830	4830	4830	4830	0
5	20240531	193100	59011685	4830	4830	4830	4830	0
6	20240531	193000	59011685	4830	4830	4830	4830	0
7	20240531	192900	59011685	4830	4830	4830	4830	0
8	20240531	192800	59011685	4830	4830	4830	4830	0
9	20240531	192700	59011685	4830	4830	4830	4830	0
10	20240531	192600	59011685	4830	4830	4830	4830	0
11	20240531	192500	59011685	4830	4830	4830	4830	0
12	20240531	192400	59011685	4830	4830	4830	4830	0
13	20240531	192300	59011685	4830	4830	4830	4830	0
14	20240531	192200	59011685	4830	4830	4830	4830	0
15	20240531	192100	59011685	4830	4830	4830	4830	0
16	20240531	192000	59011685	4830	4830	4830	4830	0
17	20240531	191900	59011685	4830	4830	4830	4830	0
18	20240531	191800	59011685	4830	4830	4830	4830	0
19	20240531	191700	59011685	4830	4830	4830	4830	0
20	20240531	191600	59011685	4830	4830	4830	4830	0
21	20240531	191500	59011685	4830	4830	4830	4830	0
22	20240531	191400	59011685	4830	4830	4830	4830	0
23	20240531	191300	59011685	4830	4830	4830	4830	0
24	20240531	191200	59011685	4830	4830	4830	4830	0
25	20240531	191100	59011685	4830	4830	4830	4830	0
26	20240531	191000	59011685	4830	4830	4830	4830	0
27	20240531	190900	59011685	4830	4830	4830	4830	0
28	20240531	190800	59011685	4830	4830	4830	4830	0
29	20240531	190700	59011685	4830	4830	4830	4830	0
30	20240531	190600	59011685	4830	4830	4830	4830	0
31	20240531	190500	59011685	4830	4830	4830	4830	0
32	20240531	190400	59011685	4830	4830	4830	4830	800
33	20240531	190300	59011685	4830	4830	4830	4830	0
34	20240531	190200	59011685	4830	4830	4830	4830	0
35	20240531	190100	59011685	4830	4830	4830	4830	0
36	20240531	190000	59011685	4830	4830	4830	4830	0
37	20240531	185900	59011685	4830	4830	4830	4830	0
38	20240531	185800	59011685	4830	4830	4830	4830	0
39	20240531	185700	59011685	4830	4830	4830	4830	0
40	20240531	185600	59011685	4830	4830	4830	4830	0
41	20240531	185500	59011685	4830	4830	4830	4830	0
42	20240531	185400	59011685	4830	4830	4830	4830	0
43	20240531	185300	59011685	4830	4830	4830	4830	0
44	20240531	185200	59011685	4830	4830	4830	4830	0
45	20240531	185100	59011685	4830	4830	4830	4830	0
46	20240531	185000	59011685	4830	4830	4830	4830	0
47	20240531	184900	59011685	4830	4830	4830	4830	0
48	20240531	184800	59011685	4830	4830	4830	4830	0
49	20240531	184700	59011685	4830	4830	4830	4830	0
50	20240531	184600	59011685	4830	4830	4830	4830	0
51	20240531	184500	59011685	4830	4830	4830	4830	0
52	20240531	184400	59011685	4830	4830	4830	4830	0
53	20240531	184300	59011685	4830	4830	4830	4830	0
54	20240531	184200	59011685	4830	4830	4830	4830	0
55	20240531	184100	59011685	4830	4830	4830	4830	0
56	20240531	184000	59011685	4830	4830	4830	4830	0
57	20240531	183900	59011685	4830	4830	4830	4830	0
58	20240531	183800	59011685	4830	4830	4830	4830	0
59	20240531	183700	59011685	4830	4830	4830	4830	0
60	20240531	183600	59011685	4830	4830	4830	4830	0
61	20240531	183500	59011685	4830	4830	4830	4830	0
62	20240531	183400	59011685	4830	4830	4830	4830	800
63	20240531	183300	59011685	4830	4830	4830	4830	0
64	20240531	183200	59011685	4830	4830	4830	4830	0
65	20240531	183100	59011685	4830	4830	4830	4830	0
66	20240531	183000	59011685	4830	4830	4830	4830	0
67	20240531	182900	59011685	4830	4830	4830	4830	0
68	20240531	182800	59011685	4830	4830	4830	4830	0
69	20240531	182700	59011685	4830	4830	4830	4830	0
70	20240531	182600	59011685	4830	4830	4830	4830	0
71	20240531	182500	59011685	4830	4830	4830	4830	0
72	20240531	182400	59011685	4830	4830	4830	4830	0
73	20240531	182300	59011685	4830	4830	4830	4830	0
74	20240531	182200	59011685	4830	4830	4830	4830	0
75	20240531	182100	59011685	4830	4830	4830	4830	0
76	20240531	182000	59011685	4830	4830	4830	4830	0
77	20240531	181900	59011685	4830	4830	4830	4830	0
78	20240531	181800	59011685	4830	4830	4830	4830	0
79	20240531	181700	59011685	4830	4830	4830	4830	0
80	20240531	181600	59011685	4830	4830	4830	4830	0
81	20240531	181500	59011685	4830	4830	4830	4830	0
82	20240531	181400	59011685	4830	4830	4830	4830	0
83	20240531	181300	59011685	4830	4830	4830	4830	0
84	20240531	181200	59011685	4830	4830	4830	4830	0
85	20240531	181100	59011685	4830	4830	4830	4830	0
86	20240531	181000	59011685	4830	4830	4830	4830	0
87	20240531	180900	59011685	4830	4830	4830	4830	0
88	20240531	180800	59011685	4830	4830	4830	4830	0
89	20240531	180700	59011685	4830	4830	4830	4830	0
90	20240531	180600	59011685	4830	4830	4830	4830	0
91	20240531	180500	59011685	4830	4830	4830	4830	0
92	20240531	180400	59011685	4830	4830	4830	4830	800
93	20240531	180300	59011685	4830	4830	4830	4830	0
94	20240531	180200	59011685	4830	4830	4830	4830	0
95	20240531	180100	59011685	4830	4830	4830	4830	0
96	20240531	180000	59011685	4830	4830	4830	4830	0
97	20240531	175900	59011685	4830	4830	4830	4830	0
98	20240531	175800	59011685	4830	4830	4830	4830	0
99	20240531	175700	59011685	4830	4830	4830	4830	0
100	20240531	175600	59011685	4830	4830	4830	4830	0
101	20240531	175500	59011685	4830	4830	4830	4830	0
102	20240531	175400	59011685	4830	4830	4830	4830	0
103	20240531	175300	59011685	4830	4830	4830	4830	0
104	20240531	175200	59011685	4830	4830	4830	4830	0
105	20240531	175100	59011685	4830	4830	4830	4830	0
106	20240531	175000	59011685	4830	4830	4830	4830	0
107	20240531	174900	59011685	4830	4830	4830	4830	0
108	20240531	174800	59011685	4830	4830	4830	4830	0
109	20240531	174700	59011685	4830	4830	4830	4830	0
110	20240531	174600	59011685	4830	4830	4830	4830	0
111	20240531	174500	59011685	4830	4830	4830	4830	0
112	20240531	174400	59011685	4830	4830	4830	4830	0
113	20240531	174300	59011685	4830	4830	4830	4830	0
114	20240531	174200	59011685	4830	4830	4830	4830	0
115	20240531	174100	59011685	4830	4830	4830	4830	0
116	20240531	174000	59011685	4830	4830	4830	4830	0
117	20240531	173900	59011685	4830	4830	4830	4830	0
118	20240531	173800	59011685	4830	4830	4830	4830	0
119	20240531	173700	59011685	4830	4830	4830	4830	0
120	20240531	173600	59011685	4830	4830	4830	4830	0
121	20240531	173500	59011685	4830	4830	4830	4830	0
122	20240531	173400	59011685	4830	4830	4830	4830	800
123	20240531	173300	59011685	4830	4830	4830	4830	0
124	20240531	173200	59011685	4830	4830	4830	4830	0
125	20240531	173100	59011685	4830	4830	4830	4830	0
126	20240531	173000	59011685	4830	4830	4830	4830	0
127	20240531	172900	59011685	4830	4830	4830	4830	0
128	20240531	172800	59011685	4830	4830	4830	4830	0
129	20240531	172700	59011685	4830	4830	4830	4830	0
130	20240531	172600	59011685	4830	4830	4830	4830	0
131	20240531	172500	59011685	4830	4830	4830	4830	0
132	20240531	172400	59011685	4830	4830	4830	4830	0
133	20240531	172300	59011685	4830	4830	4830	4830	0
134	20240531	172200	59011685	4830	4830	4830	4830	0
135	20240531	172100	59011685	4830	4830	4830	4830	0
136	20240531	172000	59011685	4830	4830	4830	4830	0
137	20240531	171900	59011685	4830	4830	4830	4830	0
138	20240531	171800	59011685	4830	4830	4830	4830	0
139	20240531	171700	59011685	4830	4830	4830	4830	0
140	20240531	171600	59011685	4830	4830	4830	4830	0
141	20240531	171500	59011685	4830	4830	4830	4830	0
142	20240531	171400	59011685	4830	4830	4830	4830	0
143	20240531	171300	59011685	4830	4830	4830	4830	0
144	20240531	171200	59011685	4830	4830	4830	4830	0
145	20240531	171100	59011685	4830	4830	4830	4830	0
146	20240531	171000	59011685	4830	4830	4830	4830	0
147	20240531	170900	59011685	4830	4830	4830	4830	0
148	20240531	170800	59011685	4830	4830	4830	4830	0
149	20240531	170700	59011685	4830	4830	4830	4830	0
150	20240531	170600	59011685	4830	4830	4830	4830	0
151	20240531	170500	59011685	4830	4830	4830	4830	0
152	20240531	170400	59011685	4830	4830	4830	4830	800
153	20240531	170300	59011685	4830	4830	4830	4830	0
154	20240531	170200	59011685	4830	4830	4830	4830	0
155	20240531	170100	59011685	4830	4830	4830	4830	0
156	20240531	170000	59011685	4830	4830	4830	4830	0
157	20240531	165900	59011685	4830	4830	4830	4830	0
158	20240531	165800	59011685	4830	4830	4830	4830	0
159	20240531	165700	59011685	4830	4830	4830	4830	0
160	20240531	165600	59011685	4830	4830	4830	4830	0
161	20240531	165500	59011685	4830	4830	4830	4830	0
162	20240531	165400	59011685	4830	4830	4830	4830	0
163	20240531	165300	59011685	4830	4830	4830	4830	0
164	20240531	165200	59011685	4830	4830	4830	4830	0
165	20240531	165100	59011685	4830	4830	4830	4830	0
166	20240531	165000	59011685	4830	4830	4830	4830	0
167	20240531	164900	59011685	4830	4830	4830	4830	0
168	20240531	164800	59011685	4830	4830	4830	4830	0
169	20240531	164700	59011685	4830	4830	4830	4830	0
170	20240531	164600	59011685	4830	4830	4830	4830	0
171	20240531	164500	59011685	4830	4830	4830	4830	0
172	20240531	164400	59011685	4830	4830	4830	4830	0
173	20240531	164300	59011685	4830	4830	4830	4830	0
174	20240531	164200	59011685	4830	4830	4830	4830	0
175	20240531	164100	59011685	4830	4830	4830	4830	0
176	20240531	164000	59011685	4830	4830	4830	4830	0
177	20240531	163900	59011685	4830	4830	4830	4830	0
178	20240531	163800	59011685	4830	4830	4830	4830	0
179	20240531	163700	59011685	4830	4830	4830	4830	0
180	20240531	163600	59011685	4830	4830	4830	4830	0
181	20240531	163500	59011685	4830	4830	4830	4830	0
182	20240531	163400	59011685	4830	4830	4830	4830	800
183	20240531	163300	59011685	4830	4830	4830	4830	0
184	20240531	163200	59011685	4830	4830	4830	4830	0
185	20240531	163100	59011685	4830	4830	4830	4830	0
186	20240531	163000	59011685	4830	4830	4830	4830	0
187	20240531	162900	59011685	4830	4830	4830	4830	0
188	20240531	162800	59011685	4830	4830	4830	4830	0
189	20240531	162700	59011685	4830	4830	4830	4830	0
190	20240531	162600	59011685	4830	4830	4830	4830	0
191	20240531	162500	59011685	4830	4830	4830	4830	0
192	20240531	162400	59011685	4830	4830	4830	4830	0
193	20240531	162300	59011685	4830	4830	4830	4830	0
194	20240531	162200	59011685	4830	4830	4830	4830	0
195	20240531	162100	59011685	4830	4830	4830	4830	0
196	20240531	162000	59011685	4830	4830	4830	4830	0
197	20240531	161900	59011685	4830	4830	4830	4830	0
198	20240531	161800	59011685	4830	4830	4830	4830	0
199	20240531	161700	59011685	4830	4830	4830	4830	0
200	20240531	161600	59011685	4830	4830	4830	4830	0
201	20240531	161500	59011685	4830	4830	4830	4830	0
202	20240531	161400	59011685	4830	4830	4830	4830	0
203	20240531	161300	59011685	4830	4830	4830	4830	0
204	20240531	161200	59011685	4830	4830	4830	4830	0
205	20240531	161100	59011685	4830	4830	4830	4830	0
206	20240531	161000	59011685	4830	4830	4830	4830	0
207	20240531	160900	59011685	4830	4830	4830	4830	0
208	20240531	160800	59011685	4830	4830	4830	4830	0
209	20240531	160700	59011685	4830	4830	4830	4830	0
210	20240531	160600	59011685	4830	4830	4830	4830	0
211	20240531	160500	59011685	4830	4830	4830	4830	0
212	20240531	160400	59011685	4830	4830	4830	4830	800
213	20240531	160300	59011685	4830	4830	4830	4830	0
214	20240531	160200	59011685	4830	4830	4830	4830	0
215	20240531	160100	59011685	4830	4830	4830	4830	0
216	20240531	160000	59011685	4830	4830	4830	4830	0
217	20240531	155900	59011685	4830	4830	4830	4830	0
218	20240531	155800	59011685	4830	4830	4830	4830	0
219	20240531	155700	59011685	4830	4830	4830	4830	0
220	20240531	155600	59011685	4830	4830	4830	4830	0
221	20240531	155500	59011685	4830	4830	4830	4830	0
222	20240531	155400	59011685	4830	4830	4830	4830	0
223	20240531	155300	59011685	4830	4830	4830	4830	0
224	20240531	155200	59011685	4830	4830	4830	4830	0
225	20240531	155100	59011685	4830	4830	4830	4830	0
226	20240531	155000	59011685	4830	4830	4830	4830	0
227	20240531	154900	59011685	4830	4830	4830	4830	0
228	20240531	154800	59011685	4830	4830	4830	4830	0
229	20240531	154700	59011685	4830	4830	4830	4830	0
230	20240531	154600	59011685	4830	4830	4830	4830	0
231	20240531	154500	59011685	4830	4830	4830	4830	0
232	20240531	154400	59011685	4830	4830	4830	4830	0
233	20240531	154300	59011685	4830	4830	4830	4830	0
234	20240531	154200	59011685	4830	4830	4830	4830	0
235	20240531	154100	59011685	4830	4830	4830	4830	0
236	20240531	154000	59011685	4830	4830	4830	4830	0
237	20240531	153900	59011685	4830	4830	4830	4830	0
238	20240531	153800	59011685	4830	4830	4830	4830	0
239	20240531	153700	59011685	4830	4830	4830	4830	0
240	20240531	153600	59011685	4830	4830	4830	4830	0
241	20240531	153500	59011685	4830	4830	4830	4830	0
242	20240531	153400	59011685	4830	4830	4830	4830	800
243	20240531	153300	59011685	4830	4830	4830	4830	0
244	20240531	153200	59011685	4830	4830	4830	4830	0
245	20240531	153100	59011685	4830	4830	4830	4830	0
246	20240531	153000	59011685	4830	4830	4830	4830	800
247	20240531	152900	55147685	4830	4830	4830	4830	0
248	20240531	152800	55147685	4830	4830	4830	4830	0
249	20240531	152700	55147685	4830	4830	4830	4830	0
250	20240531	152600	55147685	4830	4830	4830	4830	0
251	20240531	152500	55147685	4830	4830	4830	4830	0
252	20240531	152400	55147685	4830	4830	4830	4830	0
253	20240531	152300	55147685	4830	4830	4830	4830	0
254	20240531	152200	55147685	4830	4830	4830	4830	0
255	20240531	152100	55147685	4830	4830	4830	4830	0
256	20240531	152000	55147685	4830	4830	4830	4830	0
257	20240531	151900	55147685	4830	4825	4830	4825	24
258	20240531	151800	55031870	4825	4825	4830	4825	32
259	20240531	151700	54877370	4825	4825	4825	4825	42
260	20240531	151600	54674720	4820	4820	4820	4820	0
261	20240531	151500	54674720	4820	4820	4820	4820	1
262	20240531	151400	54669900	4825	4825	4825	4825	0
263	20240531	151300	54669900	4825	4825	4825	4825	0
264	20240531	151200	54669900	4825	4825	4825	4825	1
265	20240531	151100	54665075	4815	4815	4815	4815	1
266	20240531	151000	54660260	4820	4820	4820	4820	2
267	20240531	150900	54650620	4825	4825	4825	4825	0
268	20240531	150800	54650620	4825	4825	4825	4825	0
269	20240531	150700	54650620	4825	4825	4825	4825	100
270	20240531	150600	54168120	4825	4825	4825	4825	0
271	20240531	150500	54168120	4825	4825	4825	4825	65
272	20240531	150400	53854495	4830	4830	4830	4830	16
273	20240531	150300	53777215	4830	4830	4830	4830	0
274	20240531	150200	53777215	4830	4830	4830	4830	0
275	20240531	150100	53777215	4830	4830	4830	4830	0
276	20240531	150000	53777215	4830	4830	4830	4830	0
277	20240531	145900	53777215	4830	4830	4830	4830	7
278	20240531	145800	53743405	4830	4830	4830	4830	0
279	20240531	145700	53743405	4830	4830	4830	4830	0
280	20240531	145600	53743405	4830	4830	4830	4830	10
281	20240531	145500	53695105	4825	4825	4825	4825	26
282	20240531	145400	53569655	4825	4825	4825	4825	10
283	20240531	145300	53521405	4825	4825	4825	4825	0
284	20240531	145200	53521405	4825	4825	4825	4825	0
285	20240531	145100	53521405	4825	4825	4825	4825	2
286	20240531	145000	53511755	4830	4830	4830	4830	0
287	20240531	144900	53511755	4830	4830	4830	4830	0
288	20240531	144800	53511755	4830	4830	4830	4830	0
289	20240531	144700	53511755	4830	4830	4830	4830	0
290	20240531	144600	53511755	4830	4830	4830	4830	0
291	20240531	144500	53511755	4830	4830	4830	4830	0
292	20240531	144400	53511755	4830	4830	4830	4830	23
293	20240531	144300	53400665	4830	4825	4830	4825	20
294	20240531	144200	53304130	4825	4830	4830	4820	40
295	20240531	144100	53111045	4830	4820	4830	4820	40
296	20240531	144000	52918045	4820	4820	4825	4820	40
297	20240531	143900	52725145	4830	4830	4830	4830	10
298	20240531	143800	52676845	4830	4820	4830	4820	90
299	20240531	143700	52242940	4830	4825	4830	4825	40
300	20240531	143600	52049855	4830	4820	4830	4820	53
301	20240531	143500	51794015	4820	4825	4835	4820	52
302	20240531	143400	51543190	4825	4830	4835	4825	60
303	20240531	143300	51253510	4835	4830	4835	4830	26
304	20240531	143200	51127830	4825	4820	4835	4820	12
305	20240531	143100	51069900	4820	4820	4820	4820	0
306	20240531	143000	51069900	4820	4825	4825	4820	151
307	20240531	142900	50342075	4820	4825	4825	4820	185
308	20240531	142800	49450010	4825	4825	4825	4825	858
309	20240531	142700	45310160	4830	4830	4830	4830	0
310	20240531	142600	45310160	4830	4830	4830	4830	0
311	20240531	142500	45310160	4830	4830	4830	4830	0
312	20240531	142400	45310160	4830	4830	4830	4830	0
313	20240531	142300	45310160	4830	4830	4830	4830	0
314	20240531	142200	45310160	4830	4830	4830	4830	0
315	20240531	142100	45310160	4830	4830	4830	4830	10
316	20240531	142000	45261860	4835	4835	4835	4835	0
317	20240531	141900	45261860	4835	4830	4835	4830	3
318	20240531	141800	45247360	4835	4835	4835	4835	0
319	20240531	141700	45247360	4835	4835	4835	4835	0
320	20240531	141600	45247360	4835	4835	4835	4835	0
321	20240531	141500	45247360	4835	4835	4840	4830	60
322	20240531	141400	44957235	4840	4830	4840	4830	221
323	20240531	141300	43888065	4840	4840	4840	4840	0
324	20240531	141200	43888065	4840	4835	4840	4835	168
325	20240531	141100	43075645	4830	4835	4835	4830	104
326	20240531	141000	42572810	4835	4830	4835	4830	22
327	20240531	140900	42466450	4835	4835	4835	4835	0
328	20240531	140800	42466450	4835	4830	4835	4830	2
329	20240531	140700	42456785	4830	4830	4830	4830	0
330	20240531	140600	42456785	4830	4830	4830	4830	67
331	20240531	140500	42133175	4835	4835	4835	4835	0
332	20240531	140400	42133175	4835	4835	4835	4835	10
333	20240531	140300	42084825	4835	4835	4835	4835	17
334	20240531	140200	42002630	4835	4835	4835	4835	30
335	20240531	140100	41857580	4835	4835	4840	4835	66
336	20240531	140000	41538365	4835	4835	4840	4825	202
337	20240531	135900	40563015	4830	4830	4830	4830	30
338	20240531	135800	40418115	4840	4840	4840	4840	0
339	20240531	135700	40418115	4840	4835	4840	4835	4
340	20240531	135600	40398770	4840	4835	4840	4835	8
341	20240531	135500	40360075	4840	4835	4840	4835	6
342	20240531	135400	40331055	4830	4830	4830	4830	2
343	20240531	135300	40321395	4840	4835	4840	4835	11
344	20240531	135200	40268165	4840	4835	4840	4835	83
345	20240531	135100	39866455	4835	4835	4840	4835	3
346	20240531	135000	39851945	4840	4835	4840	4835	8
347	20240531	134900	39813250	4835	4835	4835	4820	19
348	20240531	134800	39721455	4830	4840	4840	4815	204
349	20240531	134700	38736940	4840	4840	4840	4835	106
350	20240531	134600	38223910	4835	4835	4835	4835	112
351	20240531	134500	37682390	4835	4835	4835	4835	0
352	20240531	134400	37682390	4835	4830	4835	4830	107
353	20240531	134300	37165195	4830	4830	4830	4830	10
354	20240531	134200	37116895	4830	4830	4830	4830	0
355	20240531	134100	37116895	4830	4830	4830	4830	0
356	20240531	134000	37116895	4830	4830	4830	4830	0
357	20240531	133900	37116895	4830	4830	4830	4830	0
358	20240531	133800	37116895	4830	4825	4830	4825	179
359	20240531	133700	36252330	4830	4830	4830	4830	0
360	20240531	133600	36252330	4830	4830	4830	4830	109
361	20240531	133500	35725860	4830	4830	4830	4830	1
362	20240531	133400	35721030	4825	4825	4825	4825	0
363	20240531	133300	35721030	4825	4825	4825	4825	0
364	20240531	133200	35721030	4825	4825	4825	4825	6
365	20240531	133100	35692080	4825	4825	4830	4825	7
366	20240531	133000	35658295	4830	4830	4830	4830	0
367	20240531	132900	35658295	4830	4830	4830	4830	0
368	20240531	132800	35658295	4830	4830	4830	4830	0
369	20240531	132700	35658295	4830	4830	4830	4830	0
370	20240531	132600	35658295	4830	4830	4830	4830	0
371	20240531	132500	35658295	4830	4830	4830	4830	0
372	20240531	132400	35658295	4830	4830	4830	4830	0
373	20240531	132300	35658295	4830	4825	4830	4825	2
374	20240531	132200	35648640	4830	4830	4830	4825	3
375	20240531	132100	35634155	4825	4825	4830	4825	4
376	20240531	132000	35614845	4830	4820	4830	4820	17
377	20240531	131900	35532855	4815	4820	4830	4815	26
378	20240531	131800	35407485	4820	4820	4820	4820	4
379	20240531	131700	35388205	4820	4820	4820	4820	0
380	20240531	131600	35388205	4820	4825	4825	4820	2
381	20240531	131500	35378560	4830	4830	4830	4830	0
382	20240531	131400	35378560	4830	4830	4830	4830	0
383	20240531	131300	35378560	4830	4830	4830	4830	0
384	20240531	131200	35378560	4830	4830	4830	4830	0
385	20240531	131100	35378560	4830	4830	4830	4830	0
386	20240531	131000	35378560	4830	4830	4830	4830	0
387	20240531	130900	35378560	4830	4830	4830	4830	0
388	20240531	130800	35378560	4830	4830	4830	4830	18
389	20240531	130700	35291620	4835	4835	4835	4835	0
390	20240531	130600	35291620	4835	4835	4835	4835	0
391	20240531	130500	35291620	4835	4835	4835	4835	0
392	20240531	130400	35291620	4835	4835	4835	4835	60
393	20240531	130300	35001520	4835	4830	4835	4830	13
394	20240531	130200	34938685	4830	4830	4830	4830	1
395	20240531	130100	34933855	4830	4830	4830	4830	1
396	20240531	130000	34929025	4830	4830	4830	4830	20
397	20240531	125900	34832425	4830	4830	4830	4830	124
398	20240531	125800	34233505	4835	4835	4835	4835	0
399	20240531	125700	34233505	4835	4835	4835	4835	0
400	20240531	125600	34233505	4835	4835	4835	4835	0
401	20240531	125500	34233505	4835	4835	4835	4835	0
402	20240531	125400	34233505	4835	4835	4835	4835	0
403	20240531	125300	34233505	4835	4835	4835	4835	0
404	20240531	125200	34233505	4835	4835	4835	4835	0
405	20240531	125100	34233505	4835	4835	4835	4835	0
406	20240531	125000	34233505	4835	4835	4835	4835	2
407	20240531	124900	34223835	4835	4835	4835	4835	0
408	20240531	124800	34223835	4835	4835	4835	4835	0
409	20240531	124700	34223835	4835	4835	4835	4835	0
410	20240531	124600	34223835	4835	4835	4835	4835	0
411	20240531	124500	34223835	4835	4835	4835	4835	0
412	20240531	124400	34223835	4835	4835	4835	4835	0
413	20240531	124300	34223835	4835	4835	4835	4835	0
414	20240531	124200	34223835	4835	4835	4835	4835	0
415	20240531	124100	34223835	4835	4835	4835	4835	0
416	20240531	124000	34223835	4835	4835	4835	4835	0
417	20240531	123900	34223835	4835	4835	4835	4835	0
418	20240531	123800	34223835	4835	4835	4835	4835	0
419	20240531	123700	34223835	4835	4835	4835	4830	340
420	20240531	123600	32581615	4830	4830	4830	4830	540
421	20240531	123500	29973415	4830	4830	4830	4830	3
422	20240531	123400	29958925	4830	4830	4830	4830	0
423	20240531	123300	29958925	4830	4830	4830	4830	0
424	20240531	123200	29958925	4830	4830	4830	4830	40
425	20240531	123100	29765725	4830	4830	4830	4830	4
426	20240531	123000	29746405	4830	4825	4830	4820	343
427	20240531	122900	28092985	4830	4830	4830	4830	11
428	20240531	122800	28039855	4835	4835	4835	4835	0
429	20240531	122700	28039855	4835	4835	4835	4835	0
430	20240531	122600	28039855	4835	4835	4835	4835	0
431	20240531	122500	28039855	4835	4835	4835	4835	0
432	20240531	122400	28039855	4835	4835	4835	4835	0
433	20240531	122300	28039855	4835	4835	4835	4835	0
434	20240531	122200	28039855	4835	4835	4835	4835	0
435	20240531	122100	28039855	4835	4835	4835	4835	0
436	20240531	122000	28039855	4835	4835	4835	4835	0
437	20240531	121900	28039855	4835	4835	4835	4835	0
438	20240531	121800	28039855	4835	4835	4835	4835	0
439	20240531	121700	28039855	4835	4835	4835	4835	49
440	20240531	121600	27802940	4835	4830	4835	4825	216
441	20240531	121500	26759665	4825	4825	4825	4825	538
442	20240531	121400	24163815	4825	4825	4825	4825	0
443	20240531	121300	24163815	4825	4825	4825	4825	72
444	20240531	121200	23816415	4825	4825	4825	4825	0
445	20240531	121100	23816415	4825	4825	4825	4825	0
446	20240531	121000	23816415	4825	4825	4825	4825	103
447	20240531	120900	23319440	4825	4825	4825	4825	0
448	20240531	120800	23319440	4825	4825	4825	4825	0
449	20240531	120700	23319440	4825	4825	4825	4825	0
450	20240531	120600	23319440	4825	4825	4825	4825	0
451	20240531	120500	23319440	4825	4825	4825	4825	0
452	20240531	120400	23319440	4825	4825	4825	4825	0
453	20240531	120300	23319440	4825	4825	4825	4825	20
454	20240531	120200	23222940	4825	4825	4825	4825	0
455	20240531	120100	23222940	4825	4825	4825	4825	0
456	20240531	120000	23222940	4825	4825	4825	4825	0
457	20240531	115900	23222940	4825	4825	4825	4825	0
458	20240531	115800	23222940	4825	4825	4825	4825	0
459	20240531	115700	23222940	4825	4825	4825	4825	0
460	20240531	115600	23222940	4825	4825	4825	4825	0
461	20240531	115500	23222940	4825	4825	4825	4825	0
462	20240531	115400	23222940	4825	4825	4825	4825	0
463	20240531	115300	23222940	4825	4825	4825	4825	0
464	20240531	115200	23222940	4825	4825	4825	4825	0
465	20240531	115100	23222940	4825	4820	4825	4815	16
466	20240531	115000	23145885	4825	4825	4825	4825	0
467	20240531	114900	23145885	4825	4825	4825	4825	0
468	20240531	114800	23145885	4825	4820	4825	4820	2
469	20240531	114700	23136240	4825	4825	4825	4825	0
470	20240531	114600	23136240	4825	4825	4825	4825	10
471	20240531	114500	23087990	4825	4825	4825	4825	1
472	20240531	114400	23083165	4820	4820	4820	4820	8
473	20240531	114300	23044605	4820	4820	4820	4820	30
474	20240531	114200	22900005	4820	4820	4820	4820	0
475	20240531	114100	22900005	4820	4820	4820	4820	377
476	20240531	114000	21082865	4820	4820	4820	4820	0
477	20240531	113900	21082865	4820	4820	4820	4820	0
478	20240531	113800	21082865	4820	4820	4820	4820	0
479	20240531	113700	21082865	4820	4820	4820	4820	0
480	20240531	113600	21082865	4820	4820	4820	4820	0
481	20240531	113500	21082865	4820	4820	4820	4820	0
482	20240531	113400	21082865	4820	4820	4820	4820	0
483	20240531	113300	21082865	4820	4820	4820	4820	0
484	20240531	113200	21082865	4820	4820	4820	4820	0
485	20240531	113100	21082865	4820	4820	4820	4820	0
486	20240531	113000	21082865	4820	4820	4820	4820	0
487	20240531	112900	21082865	4820	4820	4820	4820	21
488	20240531	112800	20981645	4815	4815	4815	4815	13
489	20240531	112700	20919050	4815	4815	4815	4815	0
490	20240531	112600	20919050	4815	4815	4815	4815	0
491	20240531	112500	20919050	4815	4815	4815	4815	0
492	20240531	112400	20919050	4815	4815	4815	4815	40
493	20240531	112300	20726450	4815	4815	4815	4815	34
494	20240531	112200	20562740	4810	4810	4810	4810	503
495	20240531	112100	18143310	4815	4815	4815	4815	0
496	20240531	112000	18143310	4815	4815	4815	4815	0
497	20240531	111900	18143310	4815	4815	4815	4815	13
498	20240531	111800	18080715	4815	4815	4815	4815	18
499	20240531	111700	17994045	4815	4815	4815	4815	0
500	20240531	111600	17994045	4815	4815	4815	4815	2
501	20240531	111500	17984415	4815	4815	4815	4815	0
502	20240531	111400	17984415	4815	4815	4815	4815	0
503	20240531	111300	17984415	4815	4815	4815	4815	0
504	20240531	111200	17984415	4815	4815	4815	4815	9
505	20240531	111100	17941080	4815	4815	4815	4815	1
506	20240531	111000	17936265	4815	4815	4815	4815	0
507	20240531	110900	17936265	4815	4815	4815	4815	0
508	20240531	110800	17936265	4815	4815	4815	4815	0
509	20240531	110700	17936265	4815	4815	4815	4815	26
510	20240531	110600	17811075	4815	4815	4815	4815	1
511	20240531	110500	17806260	4815	4815	4815	4815	0
512	20240531	110400	17806260	4815	4815	4815	4815	43
513	20240531	110300	17599215	4820	4820	4820	4820	0
514	20240531	110200	17599215	4820	4820	4820	4820	10
515	20240531	110100	17551015	4820	4820	4820	4820	1
516	20240531	110000	17546195	4820	4820	4820	4820	0
517	20240531	105900	17546195	4820	4820	4820	4820	0
518	20240531	105800	17546195	4820	4820	4820	4820	0
519	20240531	105700	17546195	4820	4820	4820	4820	0
520	20240531	105600	17546195	4820	4820	4820	4820	0
521	20240531	105500	17546195	4820	4820	4820	4820	0
522	20240531	105400	17546195	4820	4820	4820	4820	0
523	20240531	105300	17546195	4820	4820	4820	4820	0
524	20240531	105200	17546195	4820	4820	4820	4820	0
525	20240531	105100	17546195	4820	4820	4820	4820	0
526	20240531	105000	17546195	4820	4820	4820	4820	25
527	20240531	104900	17425695	4820	4820	4820	4820	0
528	20240531	104800	17425695	4820	4820	4820	4820	0
529	20240531	104700	17425695	4820	4820	4820	4820	0
530	20240531	104600	17425695	4820	4820	4820	4820	1
531	20240531	104500	17420875	4820	4820	4820	4820	0
532	20240531	104400	17420875	4820	4820	4820	4820	0
533	20240531	104300	17420875	4820	4820	4820	4820	0
534	20240531	104200	17420875	4820	4820	4820	4820	1
535	20240531	104100	17416055	4820	4820	4820	4820	0
536	20240531	104000	17416055	4820	4820	4820	4820	0
537	20240531	103900	17416055	4820	4820	4820	4820	0
538	20240531	103800	17416055	4820	4820	4820	4820	0
539	20240531	103700	17416055	4820	4820	4820	4820	20
540	20240531	103600	17319655	4820	4820	4820	4820	76
541	20240531	103500	16953335	4820	4820	4820	4820	0
542	20240531	103400	16953335	4820	4820	4820	4820	0
543	20240531	103300	16953335	4820	4820	4820	4820	0
544	20240531	103200	16953335	4820	4820	4820	4820	0
545	20240531	103100	16953335	4820	4820	4820	4820	0
546	20240531	103000	16953335	4820	4820	4820	4820	0
547	20240531	102900	16953335	4820	4820	4820	4820	0
548	20240531	102800	16953335	4820	4820	4820	4820	0
549	20240531	102700	16953335	4820	4820	4820	4820	0
550	20240531	102600	16953335	4820	4820	4820	4820	0
551	20240531	102500	16953335	4820	4820	4820	4820	0
552	20240531	102400	16953335	4820	4820	4820	4820	0
553	20240531	102300	16953335	4820	4820	4820	4820	0
554	20240531	102200	16953335	4820	4820	4820	4820	0
555	20240531	102100	16953335	4820	4820	4820	4820	0
556	20240531	102000	16953335	4820	4820	4820	4820	100
557	20240531	101900	16471335	4820	4820	4820	4820	0
558	20240531	101800	16471335	4820	4820	4820	4820	0
559	20240531	101700	16471335	4820	4820	4820	4820	0
560	20240531	101600	16471335	4820	4820	4820	4820	0
561	20240531	101500	16471335	4820	4820	4820	4820	0
562	20240531	101400	16471335	4820	4820	4820	4820	0
563	20240531	101300	16471335	4820	4820	4820	4820	0
564	20240531	101200	16471335	4820	4820	4820	4820	0
565	20240531	101100	16471335	4820	4820	4820	4820	0
566	20240531	101000	16471335	4820	4820	4820	4820	0
567	20240531	100900	16471335	4820	4820	4820	4820	0
568	20240531	100800	16471335	4820	4820	4820	4820	0
569	20240531	100700	16471335	4820	4820	4820	4820	0
570	20240531	100600	16471335	4820	4820	4820	4820	8
571	20240531	100500	16432775	4820	4820	4820	4820	0
572	20240531	100400	16432775	4820	4820	4820	4820	0
573	20240531	100300	16432775	4820	4820	4820	4820	0
574	20240531	100200	16432775	4820	4820	4820	4820	1
575	20240531	100100	16427955	4820	4820	4820	4820	1
576	20240531	100000	16423135	4820	4820	4820	4820	0
577	20240531	095900	16423135	4820	4820	4820	4820	0
578	20240531	095800	16423135	4820	4820	4820	4820	0
579	20240531	095700	16423135	4820	4820	4820	4820	3
580	20240531	095600	16408675	4820	4820	4820	4820	1
581	20240531	095500	16403855	4820	4820	4820	4820	0
582	20240531	095400	16403855	4820	4820	4820	4820	0
583	20240531	095300	16403855	4820	4820	4820	4820	0
584	20240531	095200	16403855	4820	4820	4820	4820	1
585	20240531	095100	16399035	4820	4820	4820	4820	95
586	20240531	095000	15941135	4820	4820	4820	4820	0
587	20240531	094900	15941135	4820	4820	4820	4820	0
588	20240531	094800	15941135	4820	4820	4820	4820	0
589	20240531	094700	15941135	4820	4815	4820	4800	6
590	20240531	094600	15912285	4800	4805	4805	4800	150
591	20240531	094500	15191540	4820	4820	4820	4820	0
592	20240531	094400	15191540	4820	4820	4820	4820	0
593	20240531	094300	15191540	4820	4820	4820	4820	0
594	20240531	094200	15191540	4820	4820	4820	4820	0
595	20240531	094100	15191540	4820	4820	4820	4820	7
596	20240531	094000	15157800	4820	4820	4820	4820	7
597	20240531	093900	15124060	4820	4810	4820	4810	22
598	20240531	093800	15018110	4810	4810	4810	4810	1
599	20240531	093700	15013300	4805	4805	4805	4805	1
600	20240531	093600	15008495	4810	4810	4810	4810	92
601	20240531	093500	14565975	4810	4810	4810	4810	0
602	20240531	093400	14565975	4810	4810	4810	4810	55
603	20240531	093300	14301425	4825	4825	4825	4825	0
604	20240531	093200	14301425	4825	4825	4825	4825	0
605	20240531	093100	14301425	4825	4825	4825	4825	0
606	20240531	093000	14301425	4825	4825	4825	4825	0
607	20240531	092900	14301425	4825	4825	4825	4825	0
608	20240531	092800	14301425	4825	4825	4825	4825	0
609	20240531	092700	14301425	4825	4825	4825	4825	0
610	20240531	092600	14301425	4825	4820	4825	4820	42
611	20240531	092500	14098780	4820	4820	4820	4820	0
612	20240531	092400	14098780	4820	4820	4820	4820	0
613	20240531	092300	14098780	4820	4820	4820	4820	0
614	20240531	092200	14098780	4820	4820	4820	4820	284
615	20240531	092100	12729900	4825	4825	4825	4825	3
616	20240531	092000	12715425	4825	4825	4825	4825	8
617	20240531	091900	12676825	4820	4820	4820	4820	0
618	20240531	091800	12676825	4820	4815	4820	4815	156
619	20240531	091700	11925185	4815	4815	4815	4815	20
620	20240531	091600	11828885	4815	4815	4815	4815	11
621	20240531	091500	11775920	4815	4815	4815	4815	22
622	20240531	091400	11669990	4815	4815	4815	4815	1
623	20240531	091300	11665175	4810	4810	4810	4810	0
624	20240531	091200	11665175	4810	4810	4810	4810	0
625	20240531	091100	11665175	4810	4810	4810	4810	0
626	20240531	091000	11665175	4810	4810	4810	4810	100
627	20240531	090900	11184175	4810	4810	4810	4810	88
628	20240531	090800	10760895	4810	4810	4810	4810	3
629	20240531	090700	10746465	4800	4800	4800	4800	0
630	20240531	090600	10746465	4800	4800	4800	4800	0
631	20240531	090500	10746465	4800	4800	4800	4800	1032
632	20240531	090400	5792865	4785	4785	4785	4785	0
633	20240531	090300	5792865	4785	4785	4785	4785	1
634	20240531	090200	5788080	4785	4785	4785	4785	1008
635	20240531	090100	964800	4800	4800	4800	4800	44
636	20240531	090000	753600	4800	4800	4800	4800	157