KissMeData/130500/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202200	65433075	2950	2950	2950	2950	574
3	20240531	202100	65433075	2950	2950	2950	2950	0
4	20240531	202000	65433075	2950	2950	2950	2950	0
5	20240531	201900	65433075	2950	2950	2950	2950	0
6	20240531	201800	65433075	2950	2950	2950	2950	0
7	20240531	201700	65433075	2950	2950	2950	2950	0
8	20240531	201600	65433075	2950	2950	2950	2950	0
9	20240531	201500	65433075	2950	2950	2950	2950	0
10	20240531	201400	65433075	2950	2950	2950	2950	0
11	20240531	201300	65433075	2950	2950	2950	2950	0
12	20240531	201200	65433075	2950	2950	2950	2950	0
13	20240531	201100	65433075	2950	2950	2950	2950	0
14	20240531	201000	65433075	2950	2950	2950	2950	0
15	20240531	200900	65433075	2950	2950	2950	2950	0
16	20240531	200800	65433075	2950	2950	2950	2950	0
17	20240531	200700	65433075	2950	2950	2950	2950	0
18	20240531	200600	65433075	2950	2950	2950	2950	0
19	20240531	200500	65433075	2950	2950	2950	2950	0
20	20240531	200400	65433075	2950	2950	2950	2950	0
21	20240531	200300	65433075	2950	2950	2950	2950	0
22	20240531	200200	65433075	2950	2950	2950	2950	0
23	20240531	200100	65433075	2950	2950	2950	2950	0
24	20240531	200000	65433075	2950	2950	2950	2950	0
25	20240531	195900	65433075	2950	2950	2950	2950	0
26	20240531	195800	65433075	2950	2950	2950	2950	0
27	20240531	195700	65433075	2950	2950	2950	2950	0
28	20240531	195600	65433075	2950	2950	2950	2950	0
29	20240531	195500	65433075	2950	2950	2950	2950	0
30	20240531	195400	65433075	2950	2950	2950	2950	0
31	20240531	195300	65433075	2950	2950	2950	2950	0
32	20240531	195200	65433075	2950	2950	2950	2950	574
33	20240531	195100	65433075	2950	2950	2950	2950	0
34	20240531	195000	65433075	2950	2950	2950	2950	0
35	20240531	194900	65433075	2950	2950	2950	2950	0
36	20240531	194800	65433075	2950	2950	2950	2950	0
37	20240531	194700	65433075	2950	2950	2950	2950	0
38	20240531	194600	65433075	2950	2950	2950	2950	0
39	20240531	194500	65433075	2950	2950	2950	2950	0
40	20240531	194400	65433075	2950	2950	2950	2950	0
41	20240531	194300	65433075	2950	2950	2950	2950	0
42	20240531	194200	65433075	2950	2950	2950	2950	0
43	20240531	194100	65433075	2950	2950	2950	2950	0
44	20240531	194000	65433075	2950	2950	2950	2950	0
45	20240531	193900	65433075	2950	2950	2950	2950	0
46	20240531	193800	65433075	2950	2950	2950	2950	0
47	20240531	193700	65433075	2950	2950	2950	2950	0
48	20240531	193600	65433075	2950	2950	2950	2950	0
49	20240531	193500	65433075	2950	2950	2950	2950	0
50	20240531	193400	65433075	2950	2950	2950	2950	0
51	20240531	193300	65433075	2950	2950	2950	2950	0
52	20240531	193200	65433075	2950	2950	2950	2950	0
53	20240531	193100	65433075	2950	2950	2950	2950	0
54	20240531	193000	65433075	2950	2950	2950	2950	0
55	20240531	192900	65433075	2950	2950	2950	2950	0
56	20240531	192800	65433075	2950	2950	2950	2950	0
57	20240531	192700	65433075	2950	2950	2950	2950	0
58	20240531	192600	65433075	2950	2950	2950	2950	0
59	20240531	192500	65433075	2950	2950	2950	2950	0
60	20240531	192400	65433075	2950	2950	2950	2950	0
61	20240531	192300	65433075	2950	2950	2950	2950	0
62	20240531	192200	65433075	2950	2950	2950	2950	574
63	20240531	192100	65433075	2950	2950	2950	2950	0
64	20240531	192000	65433075	2950	2950	2950	2950	0
65	20240531	191900	65433075	2950	2950	2950	2950	0
66	20240531	191800	65433075	2950	2950	2950	2950	0
67	20240531	191700	65433075	2950	2950	2950	2950	0
68	20240531	191600	65433075	2950	2950	2950	2950	0
69	20240531	191500	65433075	2950	2950	2950	2950	0
70	20240531	191400	65433075	2950	2950	2950	2950	0
71	20240531	191300	65433075	2950	2950	2950	2950	0
72	20240531	191200	65433075	2950	2950	2950	2950	0
73	20240531	191100	65433075	2950	2950	2950	2950	0
74	20240531	191000	65433075	2950	2950	2950	2950	0
75	20240531	190900	65433075	2950	2950	2950	2950	0
76	20240531	190800	65433075	2950	2950	2950	2950	0
77	20240531	190700	65433075	2950	2950	2950	2950	0
78	20240531	190600	65433075	2950	2950	2950	2950	0
79	20240531	190500	65433075	2950	2950	2950	2950	0
80	20240531	190400	65433075	2950	2950	2950	2950	0
81	20240531	190300	65433075	2950	2950	2950	2950	0
82	20240531	190200	65433075	2950	2950	2950	2950	0
83	20240531	190100	65433075	2950	2950	2950	2950	0
84	20240531	190000	65433075	2950	2950	2950	2950	0
85	20240531	185900	65433075	2950	2950	2950	2950	0
86	20240531	185800	65433075	2950	2950	2950	2950	0
87	20240531	185700	65433075	2950	2950	2950	2950	0
88	20240531	185600	65433075	2950	2950	2950	2950	0
89	20240531	185500	65433075	2950	2950	2950	2950	0
90	20240531	185400	65433075	2950	2950	2950	2950	0
91	20240531	185300	65433075	2950	2950	2950	2950	0
92	20240531	185200	65433075	2950	2950	2950	2950	574
93	20240531	185100	65433075	2950	2950	2950	2950	0
94	20240531	185000	65433075	2950	2950	2950	2950	0
95	20240531	184900	65433075	2950	2950	2950	2950	0
96	20240531	184800	65433075	2950	2950	2950	2950	0
97	20240531	184700	65433075	2950	2950	2950	2950	0
98	20240531	184600	65433075	2950	2950	2950	2950	0
99	20240531	184500	65433075	2950	2950	2950	2950	0
100	20240531	184400	65433075	2950	2950	2950	2950	0
101	20240531	184300	65433075	2950	2950	2950	2950	0
102	20240531	184200	65433075	2950	2950	2950	2950	0
103	20240531	184100	65433075	2950	2950	2950	2950	0
104	20240531	184000	65433075	2950	2950	2950	2950	0
105	20240531	183900	65433075	2950	2950	2950	2950	0
106	20240531	183800	65433075	2950	2950	2950	2950	0
107	20240531	183700	65433075	2950	2950	2950	2950	0
108	20240531	183600	65433075	2950	2950	2950	2950	0
109	20240531	183500	65433075	2950	2950	2950	2950	0
110	20240531	183400	65433075	2950	2950	2950	2950	0
111	20240531	183300	65433075	2950	2950	2950	2950	0
112	20240531	183200	65433075	2950	2950	2950	2950	0
113	20240531	183100	65433075	2950	2950	2950	2950	0
114	20240531	183000	65433075	2950	2950	2950	2950	0
115	20240531	182900	65433075	2950	2950	2950	2950	0
116	20240531	182800	65433075	2950	2950	2950	2950	0
117	20240531	182700	65433075	2950	2950	2950	2950	0
118	20240531	182600	65433075	2950	2950	2950	2950	0
119	20240531	182500	65433075	2950	2950	2950	2950	0
120	20240531	182400	65433075	2950	2950	2950	2950	0
121	20240531	182300	65433075	2950	2950	2950	2950	0
122	20240531	182200	65433075	2950	2950	2950	2950	574
123	20240531	182100	65433075	2950	2950	2950	2950	0
124	20240531	182000	65433075	2950	2950	2950	2950	0
125	20240531	181900	65433075	2950	2950	2950	2950	0
126	20240531	181800	65433075	2950	2950	2950	2950	0
127	20240531	181700	65433075	2950	2950	2950	2950	0
128	20240531	181600	65433075	2950	2950	2950	2950	0
129	20240531	181500	65433075	2950	2950	2950	2950	0
130	20240531	181400	65433075	2950	2950	2950	2950	0
131	20240531	181300	65433075	2950	2950	2950	2950	0
132	20240531	181200	65433075	2950	2950	2950	2950	0
133	20240531	181100	65433075	2950	2950	2950	2950	0
134	20240531	181000	65433075	2950	2950	2950	2950	0
135	20240531	180900	65433075	2950	2950	2950	2950	0
136	20240531	180800	65433075	2950	2950	2950	2950	0
137	20240531	180700	65433075	2950	2950	2950	2950	0
138	20240531	180600	65433075	2950	2950	2950	2950	0
139	20240531	180500	65433075	2950	2950	2950	2950	0
140	20240531	180400	65433075	2950	2950	2950	2950	0
141	20240531	180300	65433075	2950	2950	2950	2950	0
142	20240531	180200	65433075	2950	2950	2950	2950	0
143	20240531	180100	65433075	2950	2950	2950	2950	0
144	20240531	180000	65433075	2950	2950	2950	2950	0
145	20240531	175900	65433075	2950	2950	2950	2950	0
146	20240531	175800	65433075	2950	2950	2950	2950	0
147	20240531	175700	65433075	2950	2950	2950	2950	0
148	20240531	175600	65433075	2950	2950	2950	2950	0
149	20240531	175500	65433075	2950	2950	2950	2950	0
150	20240531	175400	65433075	2950	2950	2950	2950	0
151	20240531	175300	65433075	2950	2950	2950	2950	0
152	20240531	175200	65433075	2950	2950	2950	2950	574
153	20240531	175100	65433075	2950	2950	2950	2950	0
154	20240531	175000	65433075	2950	2950	2950	2950	0
155	20240531	174900	65433075	2950	2950	2950	2950	0
156	20240531	174800	65433075	2950	2950	2950	2950	0
157	20240531	174700	65433075	2950	2950	2950	2950	0
158	20240531	174600	65433075	2950	2950	2950	2950	0
159	20240531	174500	65433075	2950	2950	2950	2950	0
160	20240531	174400	65433075	2950	2950	2950	2950	0
161	20240531	174300	65433075	2950	2950	2950	2950	0
162	20240531	174200	65433075	2950	2950	2950	2950	0
163	20240531	174100	65433075	2950	2950	2950	2950	0
164	20240531	174000	65433075	2950	2950	2950	2950	0
165	20240531	173900	65433075	2950	2950	2950	2950	0
166	20240531	173800	65433075	2950	2950	2950	2950	0
167	20240531	173700	65433075	2950	2950	2950	2950	0
168	20240531	173600	65433075	2950	2950	2950	2950	0
169	20240531	173500	65433075	2950	2950	2950	2950	0
170	20240531	173400	65433075	2950	2950	2950	2950	0
171	20240531	173300	65433075	2950	2950	2950	2950	0
172	20240531	173200	65433075	2950	2950	2950	2950	0
173	20240531	173100	65433075	2950	2950	2950	2950	0
174	20240531	173000	65433075	2950	2950	2950	2950	0
175	20240531	172900	65433075	2950	2950	2950	2950	0
176	20240531	172800	65433075	2950	2950	2950	2950	0
177	20240531	172700	65433075	2950	2950	2950	2950	0
178	20240531	172600	65433075	2950	2950	2950	2950	0
179	20240531	172500	65433075	2950	2950	2950	2950	0
180	20240531	172400	65433075	2950	2950	2950	2950	0
181	20240531	172300	65433075	2950	2950	2950	2950	0
182	20240531	172200	65433075	2950	2950	2950	2950	574
183	20240531	172100	65433075	2950	2950	2950	2950	0
184	20240531	172000	65433075	2950	2950	2950	2950	0
185	20240531	171900	65433075	2950	2950	2950	2950	0
186	20240531	171800	65433075	2950	2950	2950	2950	0
187	20240531	171700	65433075	2950	2950	2950	2950	0
188	20240531	171600	65433075	2950	2950	2950	2950	0
189	20240531	171500	65433075	2950	2950	2950	2950	0
190	20240531	171400	65433075	2950	2950	2950	2950	0
191	20240531	171300	65433075	2950	2950	2950	2950	0
192	20240531	171200	65433075	2950	2950	2950	2950	0
193	20240531	171100	65433075	2950	2950	2950	2950	0
194	20240531	171000	65433075	2950	2950	2950	2950	0
195	20240531	170900	65433075	2950	2950	2950	2950	0
196	20240531	170800	65433075	2950	2950	2950	2950	0
197	20240531	170700	65433075	2950	2950	2950	2950	0
198	20240531	170600	65433075	2950	2950	2950	2950	0
199	20240531	170500	65433075	2950	2950	2950	2950	0
200	20240531	170400	65433075	2950	2950	2950	2950	0
201	20240531	170300	65433075	2950	2950	2950	2950	0
202	20240531	170200	65433075	2950	2950	2950	2950	0
203	20240531	170100	65433075	2950	2950	2950	2950	0
204	20240531	170000	65433075	2950	2950	2950	2950	0
205	20240531	165900	65433075	2950	2950	2950	2950	0
206	20240531	165800	65433075	2950	2950	2950	2950	0
207	20240531	165700	65433075	2950	2950	2950	2950	0
208	20240531	165600	65433075	2950	2950	2950	2950	0
209	20240531	165500	65433075	2950	2950	2950	2950	0
210	20240531	165400	65433075	2950	2950	2950	2950	0
211	20240531	165300	65433075	2950	2950	2950	2950	0
212	20240531	165200	65433075	2950	2950	2950	2950	574
213	20240531	165100	65433075	2950	2950	2950	2950	0
214	20240531	165000	65433075	2950	2950	2950	2950	0
215	20240531	164900	65433075	2950	2950	2950	2950	0
216	20240531	164800	65433075	2950	2950	2950	2950	0
217	20240531	164700	65433075	2950	2950	2950	2950	0
218	20240531	164600	65433075	2950	2950	2950	2950	0
219	20240531	164500	65433075	2950	2950	2950	2950	0
220	20240531	164400	65433075	2950	2950	2950	2950	0
221	20240531	164300	65433075	2950	2950	2950	2950	0
222	20240531	164200	65433075	2950	2950	2950	2950	0
223	20240531	164100	65433075	2950	2950	2950	2950	0
224	20240531	164000	65433075	2950	2950	2950	2950	0
225	20240531	163900	65433075	2950	2950	2950	2950	0
226	20240531	163800	65433075	2950	2950	2950	2950	0
227	20240531	163700	65433075	2950	2950	2950	2950	0
228	20240531	163600	65433075	2950	2950	2950	2950	0
229	20240531	163500	65433075	2950	2950	2950	2950	0
230	20240531	163400	65433075	2950	2950	2950	2950	0
231	20240531	163300	65433075	2950	2950	2950	2950	0
232	20240531	163200	65433075	2950	2950	2950	2950	0
233	20240531	163100	65433075	2950	2950	2950	2950	0
234	20240531	163000	65433075	2950	2950	2950	2950	0
235	20240531	162900	65433075	2950	2950	2950	2950	0
236	20240531	162800	65433075	2950	2950	2950	2950	0
237	20240531	162700	65433075	2950	2950	2950	2950	0
238	20240531	162600	65433075	2950	2950	2950	2950	0
239	20240531	162500	65433075	2950	2950	2950	2950	0
240	20240531	162400	65433075	2950	2950	2950	2950	0
241	20240531	162300	65433075	2950	2950	2950	2950	0
242	20240531	162200	65433075	2950	2950	2950	2950	574
243	20240531	162100	65433075	2950	2950	2950	2950	0
244	20240531	162000	65433075	2950	2950	2950	2950	0
245	20240531	161900	65433075	2950	2950	2950	2950	0
246	20240531	161800	65433075	2950	2950	2950	2950	0
247	20240531	161700	65433075	2950	2950	2950	2950	0
248	20240531	161600	65433075	2950	2950	2950	2950	0
249	20240531	161500	65433075	2950	2950	2950	2950	0
250	20240531	161400	65433075	2950	2950	2950	2950	0
251	20240531	161300	65433075	2950	2950	2950	2950	0
252	20240531	161200	65433075	2950	2950	2950	2950	0
253	20240531	161100	65433075	2950	2950	2950	2950	0
254	20240531	161000	65433075	2950	2950	2950	2950	0
255	20240531	160900	65433075	2950	2950	2950	2950	0
256	20240531	160800	65433075	2950	2950	2950	2950	0
257	20240531	160700	65433075	2950	2950	2950	2950	0
258	20240531	160600	65433075	2950	2950	2950	2950	0
259	20240531	160500	65433075	2950	2950	2950	2950	0
260	20240531	160400	65433075	2950	2950	2950	2950	0
261	20240531	160300	65433075	2950	2950	2950	2950	0
262	20240531	160200	65433075	2950	2950	2950	2950	0
263	20240531	160100	65433075	2950	2950	2950	2950	0
264	20240531	160000	65433075	2950	2950	2950	2950	0
265	20240531	155900	65433075	2950	2950	2950	2950	0
266	20240531	155800	65433075	2950	2950	2950	2950	0
267	20240531	155700	65433075	2950	2950	2950	2950	0
268	20240531	155600	65433075	2950	2950	2950	2950	0
269	20240531	155500	65433075	2950	2950	2950	2950	0
270	20240531	155400	65433075	2950	2950	2950	2950	0
271	20240531	155300	65433075	2950	2950	2950	2950	0
272	20240531	155200	65433075	2950	2950	2950	2950	574
273	20240531	155100	65433075	2950	2950	2950	2950	0
274	20240531	155000	65433075	2950	2950	2950	2950	0
275	20240531	154900	65433075	2950	2950	2950	2950	0
276	20240531	154800	65433075	2950	2950	2950	2950	0
277	20240531	154700	65433075	2950	2950	2950	2950	0
278	20240531	154600	65433075	2950	2950	2950	2950	0
279	20240531	154500	65433075	2950	2950	2950	2950	0
280	20240531	154400	65433075	2950	2950	2950	2950	0
281	20240531	154300	65433075	2950	2950	2950	2950	0
282	20240531	154200	65433075	2950	2950	2950	2950	0
283	20240531	154100	65433075	2950	2950	2950	2950	0
284	20240531	154000	65433075	2950	2950	2950	2950	0
285	20240531	153900	65433075	2950	2950	2950	2950	0
286	20240531	153800	65433075	2950	2950	2950	2950	0
287	20240531	153700	65433075	2950	2950	2950	2950	0
288	20240531	153600	65433075	2950	2950	2950	2950	0
289	20240531	153500	65433075	2950	2950	2950	2950	0
290	20240531	153400	65433075	2950	2950	2950	2950	0
291	20240531	153300	65433075	2950	2950	2950	2950	0
292	20240531	153200	65433075	2950	2950	2950	2950	0
293	20240531	153100	65433075	2950	2950	2950	2950	0
294	20240531	153000	65433075	2950	2950	2950	2950	574
295	20240531	152900	63739775	2940	2940	2940	2940	0
296	20240531	152800	63739775	2940	2940	2940	2940	0
297	20240531	152700	63739775	2940	2940	2940	2940	0
298	20240531	152600	63739775	2940	2940	2940	2940	0
299	20240531	152500	63739775	2940	2940	2940	2940	0
300	20240531	152400	63739775	2940	2940	2940	2940	0
301	20240531	152300	63739775	2940	2940	2940	2940	0
302	20240531	152200	63739775	2940	2940	2940	2940	0
303	20240531	152100	63739775	2940	2940	2940	2940	0
304	20240531	152000	63739775	2940	2940	2940	2940	0
305	20240531	151900	63739775	2940	2945	2945	2940	1163
306	20240531	151800	60320540	2945	2940	2945	2940	81
307	20240531	151700	60082395	2935	2935	2935	2935	0
308	20240531	151600	60082395	2935	2935	2935	2935	61
309	20240531	151500	59903360	2935	2935	2935	2935	0
310	20240531	151400	59903360	2935	2935	2935	2935	38
311	20240531	151300	59791830	2935	2935	2935	2935	0
312	20240531	151200	59791830	2935	2930	2935	2925	401
313	20240531	151100	58618550	2935	2935	2935	2935	0
314	20240531	151000	58618550	2935	2930	2935	2930	445
315	20240531	150900	57314475	2935	2935	2935	2935	0
316	20240531	150800	57314475	2935	2935	2935	2935	0
317	20240531	150700	57314475	2935	2935	2935	2935	0
318	20240531	150600	57314475	2935	2935	2935	2935	0
319	20240531	150500	57314475	2935	2935	2935	2935	0
320	20240531	150400	57314475	2935	2935	2935	2935	0
321	20240531	150300	57314475	2935	2935	2935	2935	0
322	20240531	150200	57314475	2935	2935	2935	2935	0
323	20240531	150100	57314475	2935	2930	2935	2930	157
324	20240531	150000	56854160	2930	2930	2930	2930	0
325	20240531	145900	56854160	2930	2930	2930	2930	0
326	20240531	145800	56854160	2930	2930	2930	2930	0
327	20240531	145700	56854160	2930	2930	2930	2930	0
328	20240531	145600	56854160	2930	2930	2930	2930	0
329	20240531	145500	56854160	2930	2930	2930	2930	0
330	20240531	145400	56854160	2930	2930	2930	2930	300
331	20240531	145300	55975160	2935	2935	2935	2935	0
332	20240531	145200	55975160	2935	2935	2935	2935	0
333	20240531	145100	55975160	2935	2935	2935	2935	17
334	20240531	145000	55925265	2935	2935	2935	2935	0
335	20240531	144900	55925265	2935	2935	2935	2935	0
336	20240531	144800	55925265	2935	2935	2935	2935	0
337	20240531	144700	55925265	2935	2935	2935	2935	0
338	20240531	144600	55925265	2935	2935	2935	2935	0
339	20240531	144500	55925265	2935	2935	2935	2935	0
340	20240531	144400	55925265	2935	2935	2935	2935	0
341	20240531	144300	55925265	2935	2935	2935	2935	0
342	20240531	144200	55925265	2935	2935	2935	2935	170
343	20240531	144100	55426315	2935	2935	2935	2935	0
344	20240531	144000	55426315	2935	2935	2935	2935	0
345	20240531	143900	55426315	2935	2935	2935	2935	0
346	20240531	143800	55426315	2935	2935	2935	2935	0
347	20240531	143700	55426315	2935	2935	2935	2935	0
348	20240531	143600	55426315	2935	2935	2935	2935	0
349	20240531	143500	55426315	2935	2935	2935	2935	0
350	20240531	143400	55426315	2935	2935	2935	2935	0
351	20240531	143300	55426315	2935	2935	2935	2935	0
352	20240531	143200	55426315	2935	2935	2935	2935	0
353	20240531	143100	55426315	2935	2935	2935	2935	0
354	20240531	143000	55426315	2935	2935	2935	2935	0
355	20240531	142900	55426315	2935	2935	2935	2935	0
356	20240531	142800	55426315	2935	2935	2935	2935	0
357	20240531	142700	55426315	2935	2935	2935	2935	0
358	20240531	142600	55426315	2935	2935	2935	2935	0
359	20240531	142500	55426315	2935	2935	2935	2935	650
360	20240531	142400	53518565	2940	2940	2940	2940	41
361	20240531	142300	53398025	2940	2940	2940	2940	0
362	20240531	142200	53398025	2940	2940	2940	2940	0
363	20240531	142100	53398025	2940	2940	2940	2940	0
364	20240531	142000	53398025	2940	2940	2940	2940	0
365	20240531	141900	53398025	2940	2940	2940	2940	0
366	20240531	141800	53398025	2940	2940	2940	2940	0
367	20240531	141700	53398025	2940	2940	2940	2940	0
368	20240531	141600	53398025	2940	2940	2940	2940	0
369	20240531	141500	53398025	2940	2940	2940	2940	0
370	20240531	141400	53398025	2940	2940	2940	2940	700
371	20240531	141300	51340025	2940	2940	2940	2940	0
372	20240531	141200	51340025	2940	2940	2940	2940	0
373	20240531	141100	51340025	2940	2940	2940	2940	0
374	20240531	141000	51340025	2940	2945	2945	2940	945
375	20240531	140900	48560960	2945	2945	2945	2945	0
376	20240531	140800	48560960	2945	2945	2945	2945	100
377	20240531	140700	48266460	2945	2945	2945	2945	0
378	20240531	140600	48266460	2945	2945	2945	2945	0
379	20240531	140500	48266460	2945	2945	2945	2945	0
380	20240531	140400	48266460	2945	2945	2945	2945	0
381	20240531	140300	48266460	2945	2945	2945	2945	0
382	20240531	140200	48266460	2945	2945	2945	2945	0
383	20240531	140100	48266460	2945	2945	2945	2945	0
384	20240531	140000	48266460	2945	2945	2945	2945	0
385	20240531	135900	48266460	2945	2945	2945	2945	0
386	20240531	135800	48266460	2945	2945	2945	2945	1
387	20240531	135700	48263515	2950	2950	2950	2950	169
388	20240531	135600	47764965	2945	2945	2945	2945	169
389	20240531	135500	47267260	2945	2945	2945	2945	0
390	20240531	135400	47267260	2945	2945	2945	2945	0
391	20240531	135300	47267260	2945	2945	2945	2945	34
392	20240531	135200	47167130	2945	2945	2945	2945	17
393	20240531	135100	47117065	2945	2945	2945	2945	236
394	20240531	135000	46422045	2945	2945	2945	2945	0
395	20240531	134900	46422045	2945	2945	2945	2945	0
396	20240531	134800	46422045	2945	2945	2945	2945	74
397	20240531	134700	46204115	2945	2945	2945	2945	100
398	20240531	134600	45909615	2950	2950	2950	2950	0
399	20240531	134500	45909615	2950	2950	2950	2950	0
400	20240531	134400	45909615	2950	2950	2950	2950	0
401	20240531	134300	45909615	2950	2950	2950	2950	0
402	20240531	134200	45909615	2950	2950	2950	2950	0
403	20240531	134100	45909615	2950	2950	2950	2950	0
404	20240531	134000	45909615	2950	2950	2950	2950	1
405	20240531	133900	45906665	2950	2950	2950	2950	0
406	20240531	133800	45906665	2950	2950	2950	2950	0
407	20240531	133700	45906665	2950	2950	2950	2950	0
408	20240531	133600	45906665	2950	2950	2950	2950	0
409	20240531	133500	45906665	2950	2950	2950	2950	0
410	20240531	133400	45906665	2950	2950	2950	2950	0
411	20240531	133300	45906665	2950	2950	2950	2950	0
412	20240531	133200	45906665	2950	2950	2950	2950	0
413	20240531	133100	45906665	2950	2950	2950	2950	0
414	20240531	133000	45906665	2950	2950	2950	2950	0
415	20240531	132900	45906665	2950	2950	2950	2950	0
416	20240531	132800	45906665	2950	2950	2950	2950	0
417	20240531	132700	45906665	2950	2950	2950	2950	0
418	20240531	132600	45906665	2950	2950	2950	2950	30
419	20240531	132500	45818165	2950	2950	2950	2950	0
420	20240531	132400	45818165	2950	2950	2950	2950	0
421	20240531	132300	45818165	2950	2950	2950	2950	0
422	20240531	132200	45818165	2950	2950	2950	2950	0
423	20240531	132100	45818165	2950	2950	2950	2950	1
424	20240531	132000	45815215	2945	2945	2945	2945	0
425	20240531	131900	45815215	2945	2945	2945	2945	0
426	20240531	131800	45815215	2945	2945	2945	2945	0
427	20240531	131700	45815215	2945	2945	2945	2945	0
428	20240531	131600	45815215	2945	2945	2945	2945	0
429	20240531	131500	45815215	2945	2945	2945	2945	0
430	20240531	131400	45815215	2945	2945	2945	2945	0
431	20240531	131300	45815215	2945	2945	2945	2945	0
432	20240531	131200	45815215	2945	2945	2945	2945	0
433	20240531	131100	45815215	2945	2945	2945	2945	0
434	20240531	131000	45815215	2945	2945	2945	2945	0
435	20240531	130900	45815215	2945	2945	2945	2945	0
436	20240531	130800	45815215	2945	2945	2945	2945	0
437	20240531	130700	45815215	2945	2945	2945	2945	0
438	20240531	130600	45815215	2945	2945	2945	2945	50
439	20240531	130500	45667965	2945	2945	2945	2945	0
440	20240531	130400	45667965	2945	2945	2945	2945	0
441	20240531	130300	45667965	2945	2945	2945	2945	0
442	20240531	130200	45667965	2945	2945	2945	2945	0
443	20240531	130100	45667965	2945	2945	2945	2945	0
444	20240531	130000	45667965	2945	2945	2945	2945	0
445	20240531	125900	45667965	2945	2945	2945	2945	67
446	20240531	125800	45470650	2945	2945	2945	2945	121
447	20240531	125700	45114305	2950	2950	2950	2950	0
448	20240531	125600	45114305	2950	2950	2950	2950	0
449	20240531	125500	45114305	2950	2950	2950	2950	0
450	20240531	125400	45114305	2950	2950	2950	2950	1
451	20240531	125300	45111355	2945	2945	2945	2945	0
452	20240531	125200	45111355	2945	2950	2950	2945	179
453	20240531	125100	44583700	2950	2950	2950	2950	0
454	20240531	125000	44583700	2950	2950	2950	2950	0
455	20240531	124900	44583700	2950	2950	2950	2950	0
456	20240531	124800	44583700	2950	2950	2950	2950	0
457	20240531	124700	44583700	2950	2950	2950	2950	0
458	20240531	124600	44583700	2950	2950	2950	2950	0
459	20240531	124500	44583700	2950	2950	2950	2950	0
460	20240531	124400	44583700	2950	2950	2950	2950	0
461	20240531	124300	44583700	2950	2950	2950	2950	0
462	20240531	124200	44583700	2950	2950	2950	2950	0
463	20240531	124100	44583700	2950	2950	2950	2950	0
464	20240531	124000	44583700	2950	2950	2950	2950	169
465	20240531	123900	44085150	2950	2950	2950	2950	739
466	20240531	123800	41905100	2950	2950	2950	2950	0
467	20240531	123700	41905100	2950	2950	2950	2950	0
468	20240531	123600	41905100	2950	2950	2950	2950	0
469	20240531	123500	41905100	2950	2950	2950	2950	0
470	20240531	123400	41905100	2950	2950	2950	2950	0
471	20240531	123300	41905100	2950	2950	2950	2950	159
472	20240531	123200	41436050	2950	2950	2950	2950	0
473	20240531	123100	41436050	2950	2950	2950	2950	0
474	20240531	123000	41436050	2950	2950	2950	2950	0
475	20240531	122900	41436050	2950	2950	2950	2950	0
476	20240531	122800	41436050	2950	2950	2950	2950	0
477	20240531	122700	41436050	2950	2950	2950	2950	0
478	20240531	122600	41436050	2950	2950	2950	2950	0
479	20240531	122500	41436050	2950	2950	2950	2950	0
480	20240531	122400	41436050	2950	2950	2950	2950	300
481	20240531	122300	40551050	2955	2955	2955	2955	0
482	20240531	122200	40551050	2955	2955	2955	2955	16
483	20240531	122100	40503770	2955	2955	2955	2955	0
484	20240531	122000	40503770	2955	2955	2955	2955	169
485	20240531	121900	40004375	2955	2955	2955	2955	5
486	20240531	121800	39989600	2950	2950	2950	2950	0
487	20240531	121700	39989600	2950	2950	2950	2950	0
488	20240531	121600	39989600	2950	2950	2950	2950	0
489	20240531	121500	39989600	2950	2950	2950	2950	0
490	20240531	121400	39989600	2950	2950	2950	2950	0
491	20240531	121300	39989600	2950	2950	2950	2950	0
492	20240531	121200	39989600	2950	2950	2950	2950	298
493	20240531	121100	39110500	2955	2955	2955	2955	0
494	20240531	121000	39110500	2955	2955	2955	2955	0
495	20240531	120900	39110500	2955	2955	2955	2955	0
496	20240531	120800	39110500	2955	2955	2955	2955	0
497	20240531	120700	39110500	2955	2955	2955	2955	0
498	20240531	120600	39110500	2955	2955	2955	2955	0
499	20240531	120500	39110500	2955	2955	2955	2955	0
500	20240531	120400	39110500	2955	2955	2955	2955	0
501	20240531	120300	39110500	2955	2955	2955	2955	0
502	20240531	120200	39110500	2955	2955	2955	2955	0
503	20240531	120100	39110500	2955	2955	2955	2955	0
504	20240531	120000	39110500	2955	2955	2955	2955	0
505	20240531	115900	39110500	2955	2955	2955	2955	0
506	20240531	115800	39110500	2955	2955	2955	2955	0
507	20240531	115700	39110500	2955	2955	2955	2955	1
508	20240531	115600	39107545	2955	2955	2955	2955	0
509	20240531	115500	39107545	2955	2955	2955	2955	0
510	20240531	115400	39107545	2955	2955	2955	2955	0
511	20240531	115300	39107545	2955	2955	2955	2955	0
512	20240531	115200	39107545	2955	2955	2955	2955	0
513	20240531	115100	39107545	2955	2955	2955	2955	0
514	20240531	115000	39107545	2955	2955	2955	2955	0
515	20240531	114900	39107545	2955	2955	2955	2955	0
516	20240531	114800	39107545	2955	2955	2955	2955	0
517	20240531	114700	39107545	2955	2955	2955	2955	0
518	20240531	114600	39107545	2955	2955	2955	2955	0
519	20240531	114500	39107545	2955	2955	2955	2955	0
520	20240531	114400	39107545	2955	2955	2955	2955	0
521	20240531	114300	39107545	2955	2955	2955	2955	50
522	20240531	114200	38959795	2955	2955	2955	2955	338
523	20240531	114100	37961005	2955	2955	2955	2955	1
524	20240531	114000	37958050	2945	2945	2945	2945	0
525	20240531	113900	37958050	2945	2945	2945	2945	0
526	20240531	113800	37958050	2945	2945	2945	2945	0
527	20240531	113700	37958050	2945	2945	2945	2945	0
528	20240531	113600	37958050	2945	2945	2945	2945	0
529	20240531	113500	37958050	2945	2945	2945	2945	1
530	20240531	113400	37955105	2955	2955	2955	2955	0
531	20240531	113300	37955105	2955	2950	2955	2950	886
532	20240531	113200	35340020	2950	2950	2950	2950	6
533	20240531	113100	35322320	2955	2955	2955	2955	0
534	20240531	113000	35322320	2955	2955	2955	2955	0
535	20240531	112900	35322320	2955	2955	2955	2955	0
536	20240531	112800	35322320	2955	2955	2955	2955	0
537	20240531	112700	35322320	2955	2955	2955	2955	0
538	20240531	112600	35322320	2955	2955	2955	2955	0
539	20240531	112500	35322320	2955	2955	2955	2955	0
540	20240531	112400	35322320	2955	2955	2955	2955	230
541	20240531	112300	34642670	2955	2955	2955	2955	0
542	20240531	112200	34642670	2955	2955	2955	2955	0
543	20240531	112100	34642670	2955	2955	2955	2955	0
544	20240531	112000	34642670	2955	2955	2955	2955	0
545	20240531	111900	34642670	2955	2955	2955	2955	338
546	20240531	111800	33643880	2955	2955	2955	2955	0
547	20240531	111700	33643880	2955	2955	2955	2955	1
548	20240531	111600	33640925	2950	2950	2950	2950	0
549	20240531	111500	33640925	2950	2950	2950	2950	0
550	20240531	111400	33640925	2950	2950	2950	2950	0
551	20240531	111300	33640925	2950	2950	2950	2950	0
552	20240531	111200	33640925	2950	2950	2950	2950	0
553	20240531	111100	33640925	2950	2950	2950	2950	0
554	20240531	111000	33640925	2950	2950	2950	2950	0
555	20240531	110900	33640925	2950	2950	2950	2950	0
556	20240531	110800	33640925	2950	2950	2950	2950	0
557	20240531	110700	33640925	2950	2950	2950	2950	0
558	20240531	110600	33640925	2950	2950	2950	2950	0
559	20240531	110500	33640925	2950	2950	2950	2950	0
560	20240531	110400	33640925	2950	2950	2950	2950	0
561	20240531	110300	33640925	2950	2950	2950	2950	203
562	20240531	110200	33042075	2950	2950	2950	2950	1
563	20240531	110100	33039125	2945	2945	2945	2945	1
564	20240531	110000	33036180	2950	2950	2950	2950	0
565	20240531	105900	33036180	2950	2950	2950	2950	51
566	20240531	105800	32885730	2950	2950	2950	2950	0
567	20240531	105700	32885730	2950	2950	2950	2950	84
568	20240531	105600	32637930	2950	2950	2950	2950	169
569	20240531	105500	32139380	2950	2940	2950	2940	165
570	20240531	105400	31654270	2940	2940	2940	2940	0
571	20240531	105300	31654270	2940	2940	2940	2940	0
572	20240531	105200	31654270	2940	2940	2940	2940	0
573	20240531	105100	31654270	2940	2940	2940	2940	6
574	20240531	105000	31636630	2950	2950	2950	2950	42
575	20240531	104900	31512730	2955	2955	2955	2955	0
576	20240531	104800	31512730	2955	2955	2955	2955	0
577	20240531	104700	31512730	2955	2955	2955	2955	0
578	20240531	104600	31512730	2955	2950	2955	2950	34
579	20240531	104500	31412400	2940	2940	2940	2940	0
580	20240531	104400	31412400	2940	2940	2940	2940	0
581	20240531	104300	31412400	2940	2940	2940	2940	0
582	20240531	104200	31412400	2940	2940	2940	2940	143
583	20240531	104100	30991980	2935	2945	2945	2935	607
584	20240531	104000	29208795	2950	2950	2950	2950	67
585	20240531	103900	29011145	2950	2950	2950	2950	0
586	20240531	103800	29011145	2950	2950	2950	2950	0
587	20240531	103700	29011145	2950	2950	2950	2950	0
588	20240531	103600	29011145	2950	2950	2950	2950	50
589	20240531	103500	28863645	2950	2950	2950	2950	0
590	20240531	103400	28863645	2950	2950	2950	2950	0
591	20240531	103300	28863645	2950	2950	2950	2950	0
592	20240531	103200	28863645	2950	2950	2950	2950	0
593	20240531	103100	28863645	2950	2950	2950	2950	0
594	20240531	103000	28863645	2950	2950	2950	2950	373
595	20240531	102900	27763295	2965	2965	2965	2965	11
596	20240531	102800	27730680	2970	2970	2970	2970	0
597	20240531	102700	27730680	2970	2970	2970	2970	0
598	20240531	102600	27730680	2970	2970	2970	2970	52
599	20240531	102500	27576240	2970	2970	2970	2970	0
600	20240531	102400	27576240	2970	2970	2970	2970	0
601	20240531	102300	27576240	2970	2970	2970	2970	0
602	20240531	102200	27576240	2970	2970	2970	2970	2
603	20240531	102100	27570300	2970	2970	2970	2970	1
604	20240531	102000	27567330	2970	2970	2970	2970	0
605	20240531	101900	27567330	2970	2970	2970	2970	0
606	20240531	101800	27567330	2970	2970	2970	2970	0
607	20240531	101700	27567330	2970	2970	2970	2970	0
608	20240531	101600	27567330	2970	2970	2970	2970	0
609	20240531	101500	27567330	2970	2970	2970	2970	1800
610	20240531	101400	22221330	2965	2965	2965	2965	542
611	20240531	101300	20614300	2965	2965	2965	2965	1
612	20240531	101200	20611335	2955	2955	2955	2955	0
613	20240531	101100	20611335	2955	2955	2955	2955	32
614	20240531	101000	20516775	2955	2955	2955	2955	0
615	20240531	100900	20516775	2955	2955	2955	2955	12
616	20240531	100800	20481315	2955	2955	2955	2955	0
617	20240531	100700	20481315	2955	2955	2955	2955	0
618	20240531	100600	20481315	2955	2955	2955	2955	0
619	20240531	100500	20481315	2955	2955	2955	2955	0
620	20240531	100400	20481315	2955	2955	2955	2955	0
621	20240531	100300	20481315	2955	2965	2965	2955	137
622	20240531	100200	20076470	2960	2960	2960	2960	50
623	20240531	100100	19928470	2955	2955	2960	2955	140
624	20240531	100000	19514765	2955	2955	2955	2955	5
625	20240531	095900	19499990	2955	2955	2955	2955	0
626	20240531	095800	19499990	2955	2955	2955	2955	0
627	20240531	095700	19499990	2955	2955	2955	2955	0
628	20240531	095600	19499990	2955	2955	2955	2955	17
629	20240531	095500	19449755	2955	2955	2955	2955	0
630	20240531	095400	19449755	2955	2955	2955	2955	0
631	20240531	095300	19449755	2955	2955	2955	2955	0
632	20240531	095200	19449755	2955	2955	2955	2955	0
633	20240531	095100	19449755	2955	2955	2955	2955	0
634	20240531	095000	19449755	2955	2955	2955	2955	0
635	20240531	094900	19449755	2955	2955	2955	2955	0
636	20240531	094800	19449755	2955	2955	2955	2955	0
637	20240531	094700	19449755	2955	2955	2955	2955	42
638	20240531	094600	19325645	2955	2955	2955	2955	0
639	20240531	094500	19325645	2955	2955	2955	2955	0
640	20240531	094400	19325645	2955	2955	2955	2955	0
641	20240531	094300	19325645	2955	2955	2955	2955	169
642	20240531	094200	18826250	2950	2950	2950	2950	20
643	20240531	094100	18767250	2950	2950	2950	2950	5
644	20240531	094000	18752500	2950	2950	2950	2950	10
645	20240531	093900	18723000	2950	2950	2950	2950	0
646	20240531	093800	18723000	2950	2950	2950	2950	0
647	20240531	093700	18723000	2950	2950	2950	2950	1
648	20240531	093600	18720050	2945	2945	2945	2945	0
649	20240531	093500	18720050	2945	2940	2945	2940	33
650	20240531	093400	18622905	2930	2930	2930	2930	0
651	20240531	093300	18622905	2930	2930	2930	2930	33
652	20240531	093200	18526215	2930	2930	2930	2930	11
653	20240531	093100	18493985	2940	2940	2940	2940	0
654	20240531	093000	18493985	2940	2940	2940	2940	0
655	20240531	092900	18493985	2940	2940	2940	2940	2
656	20240531	092800	18488105	2940	2940	2940	2940	0
657	20240531	092700	18488105	2940	2940	2940	2940	0
658	20240531	092600	18488105	2940	2940	2940	2940	0
659	20240531	092500	18488105	2940	2940	2940	2940	1
660	20240531	092400	18485165	2935	2935	2935	2935	0
661	20240531	092300	18485165	2935	2935	2935	2935	0
662	20240531	092200	18485165	2935	2935	2935	2935	88
663	20240531	092100	18226885	2930	2930	2930	2930	0
664	20240531	092000	18226885	2930	2930	2930	2930	0
665	20240531	091900	18226885	2930	2930	2930	2930	0
666	20240531	091800	18226885	2930	2915	2930	2915	794
667	20240531	091700	15902040	2925	2925	2925	2925	787
668	20240531	091600	13600065	2925	2925	2925	2925	41
669	20240531	091500	13480140	2925	2925	2925	2925	50
670	20240531	091400	13333890	2925	2925	2925	2925	0
671	20240531	091300	13333890	2925	2920	2925	2920	2582
672	20240531	091200	5794010	2920	2920	2920	2920	50
673	20240531	091100	5648010	2920	2920	2920	2920	0
674	20240531	091000	5648010	2920	2920	2920	2920	0
675	20240531	090900	5648010	2920	2920	2920	2920	8
676	20240531	090800	5624650	2925	2925	2925	2925	0
677	20240531	090700	5624650	2925	2925	2925	2925	2
678	20240531	090600	5618800	2925	2925	2925	2925	0
679	20240531	090500	5618800	2925	2925	2925	2925	0
680	20240531	090400	5618800	2925	2925	2925	2925	0
681	20240531	090300	5618800	2925	2905	2925	2905	101
682	20240531	090200	5325375	2905	2905	2905	2905	172
683	20240531	090100	4825715	2910	2915	2915	2910	187
684	20240531	090000	4280665	2925	2915	2925	2915	1177