KissMeData/080470/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195500	17920320	4470	4470	4470	4470	195
3	20240530	195400	17920320	4470	4470	4470	4470	0
4	20240530	195300	17920320	4470	4470	4470	4470	0
5	20240530	195200	17920320	4470	4470	4470	4470	0
6	20240530	195100	17920320	4470	4470	4470	4470	0
7	20240530	195000	17920320	4470	4470	4470	4470	0
8	20240530	194900	17920320	4470	4470	4470	4470	0
9	20240530	194800	17920320	4470	4470	4470	4470	0
10	20240530	194700	17920320	4470	4470	4470	4470	0
11	20240530	194600	17920320	4470	4470	4470	4470	0
12	20240530	194500	17920320	4470	4470	4470	4470	0
13	20240530	194400	17920320	4470	4470	4470	4470	0
14	20240530	194300	17920320	4470	4470	4470	4470	0
15	20240530	194200	17920320	4470	4470	4470	4470	0
16	20240530	194100	17920320	4470	4470	4470	4470	0
17	20240530	194000	17920320	4470	4470	4470	4470	0
18	20240530	193900	17920320	4470	4470	4470	4470	0
19	20240530	193800	17920320	4470	4470	4470	4470	0
20	20240530	193700	17920320	4470	4470	4470	4470	0
21	20240530	193600	17920320	4470	4470	4470	4470	0
22	20240530	193500	17920320	4470	4470	4470	4470	0
23	20240530	193400	17920320	4470	4470	4470	4470	0
24	20240530	193300	17920320	4470	4470	4470	4470	0
25	20240530	193200	17920320	4470	4470	4470	4470	0
26	20240530	193100	17920320	4470	4470	4470	4470	0
27	20240530	193000	17920320	4470	4470	4470	4470	0
28	20240530	192900	17920320	4470	4470	4470	4470	0
29	20240530	192800	17920320	4470	4470	4470	4470	0
30	20240530	192700	17920320	4470	4470	4470	4470	0
31	20240530	192600	17920320	4470	4470	4470	4470	0
32	20240530	192500	17920320	4470	4470	4470	4470	195
33	20240530	192400	17920320	4470	4470	4470	4470	0
34	20240530	192300	17920320	4470	4470	4470	4470	0
35	20240530	192200	17920320	4470	4470	4470	4470	0
36	20240530	192100	17920320	4470	4470	4470	4470	0
37	20240530	192000	17920320	4470	4470	4470	4470	0
38	20240530	191900	17920320	4470	4470	4470	4470	0
39	20240530	191800	17920320	4470	4470	4470	4470	0
40	20240530	191700	17920320	4470	4470	4470	4470	0
41	20240530	191600	17920320	4470	4470	4470	4470	0
42	20240530	191500	17920320	4470	4470	4470	4470	0
43	20240530	191400	17920320	4470	4470	4470	4470	0
44	20240530	191300	17920320	4470	4470	4470	4470	0
45	20240530	191200	17920320	4470	4470	4470	4470	0
46	20240530	191100	17920320	4470	4470	4470	4470	0
47	20240530	191000	17920320	4470	4470	4470	4470	0
48	20240530	190900	17920320	4470	4470	4470	4470	0
49	20240530	190800	17920320	4470	4470	4470	4470	0
50	20240530	190700	17920320	4470	4470	4470	4470	0
51	20240530	190600	17920320	4470	4470	4470	4470	0
52	20240530	190500	17920320	4470	4470	4470	4470	0
53	20240530	190400	17920320	4470	4470	4470	4470	0
54	20240530	190300	17920320	4470	4470	4470	4470	0
55	20240530	190200	17920320	4470	4470	4470	4470	0
56	20240530	190100	17920320	4470	4470	4470	4470	0
57	20240530	190000	17920320	4470	4470	4470	4470	0
58	20240530	185900	17920320	4470	4470	4470	4470	0
59	20240530	185800	17920320	4470	4470	4470	4470	0
60	20240530	185700	17920320	4470	4470	4470	4470	0
61	20240530	185600	17920320	4470	4470	4470	4470	0
62	20240530	185500	17920320	4470	4470	4470	4470	195
63	20240530	185400	17920320	4470	4470	4470	4470	0
64	20240530	185300	17920320	4470	4470	4470	4470	0
65	20240530	185200	17920320	4470	4470	4470	4470	0
66	20240530	185100	17920320	4470	4470	4470	4470	0
67	20240530	185000	17920320	4470	4470	4470	4470	0
68	20240530	184900	17920320	4470	4470	4470	4470	0
69	20240530	184800	17920320	4470	4470	4470	4470	0
70	20240530	184700	17920320	4470	4470	4470	4470	0
71	20240530	184600	17920320	4470	4470	4470	4470	0
72	20240530	184500	17920320	4470	4470	4470	4470	0
73	20240530	184400	17920320	4470	4470	4470	4470	0
74	20240530	184300	17920320	4470	4470	4470	4470	0
75	20240530	184200	17920320	4470	4470	4470	4470	0
76	20240530	184100	17920320	4470	4470	4470	4470	0
77	20240530	184000	17920320	4470	4470	4470	4470	0
78	20240530	183900	17920320	4470	4470	4470	4470	0
79	20240530	183800	17920320	4470	4470	4470	4470	0
80	20240530	183700	17920320	4470	4470	4470	4470	0
81	20240530	183600	17920320	4470	4470	4470	4470	0
82	20240530	183500	17920320	4470	4470	4470	4470	0
83	20240530	183400	17920320	4470	4470	4470	4470	0
84	20240530	183300	17920320	4470	4470	4470	4470	0
85	20240530	183200	17920320	4470	4470	4470	4470	0
86	20240530	183100	17920320	4470	4470	4470	4470	0
87	20240530	183000	17920320	4470	4470	4470	4470	0
88	20240530	182900	17920320	4470	4470	4470	4470	0
89	20240530	182800	17920320	4470	4470	4470	4470	0
90	20240530	182700	17920320	4470	4470	4470	4470	0
91	20240530	182600	17920320	4470	4470	4470	4470	0
92	20240530	182500	17920320	4470	4470	4470	4470	195
93	20240530	182400	17920320	4470	4470	4470	4470	0
94	20240530	182300	17920320	4470	4470	4470	4470	0
95	20240530	182200	17920320	4470	4470	4470	4470	0
96	20240530	182100	17920320	4470	4470	4470	4470	0
97	20240530	182000	17920320	4470	4470	4470	4470	0
98	20240530	181900	17920320	4470	4470	4470	4470	0
99	20240530	181800	17920320	4470	4470	4470	4470	0
100	20240530	181700	17920320	4470	4470	4470	4470	0
101	20240530	181600	17920320	4470	4470	4470	4470	0
102	20240530	181500	17920320	4470	4470	4470	4470	0
103	20240530	181400	17920320	4470	4470	4470	4470	0
104	20240530	181300	17920320	4470	4470	4470	4470	0
105	20240530	181200	17920320	4470	4470	4470	4470	0
106	20240530	181100	17920320	4470	4470	4470	4470	0
107	20240530	181000	17920320	4470	4470	4470	4470	0
108	20240530	180900	17920320	4470	4470	4470	4470	0
109	20240530	180800	17920320	4470	4470	4470	4470	0
110	20240530	180700	17920320	4470	4470	4470	4470	0
111	20240530	180600	17920320	4470	4470	4470	4470	0
112	20240530	180500	17920320	4470	4470	4470	4470	0
113	20240530	180400	17920320	4470	4470	4470	4470	0
114	20240530	180300	17920320	4470	4470	4470	4470	0
115	20240530	180200	17920320	4470	4470	4470	4470	0
116	20240530	180100	17920320	4470	4470	4470	4470	0
117	20240530	180000	17920320	4470	4470	4470	4470	0
118	20240530	175900	17920320	4470	4470	4470	4470	0
119	20240530	175800	17920320	4470	4470	4470	4470	0
120	20240530	175700	17920320	4470	4470	4470	4470	0
121	20240530	175600	17920320	4470	4470	4470	4470	0
122	20240530	175500	17920320	4470	4470	4470	4470	195
123	20240530	175400	17920320	4470	4470	4470	4470	0
124	20240530	175300	17920320	4470	4470	4470	4470	0
125	20240530	175200	17920320	4470	4470	4470	4470	0
126	20240530	175100	17920320	4470	4470	4470	4470	0
127	20240530	175000	17920320	4470	4470	4470	4470	0
128	20240530	174900	17920320	4470	4470	4470	4470	0
129	20240530	174800	17920320	4470	4470	4470	4470	0
130	20240530	174700	17920320	4470	4470	4470	4470	0
131	20240530	174600	17920320	4470	4470	4470	4470	0
132	20240530	174500	17920320	4470	4470	4470	4470	0
133	20240530	174400	17920320	4470	4470	4470	4470	0
134	20240530	174300	17920320	4470	4470	4470	4470	0
135	20240530	174200	17920320	4470	4470	4470	4470	0
136	20240530	174100	17920320	4470	4470	4470	4470	0
137	20240530	174000	17920320	4470	4470	4470	4470	0
138	20240530	173900	17920320	4470	4470	4470	4470	0
139	20240530	173800	17920320	4470	4470	4470	4470	0
140	20240530	173700	17920320	4470	4470	4470	4470	0
141	20240530	173600	17920320	4470	4470	4470	4470	0
142	20240530	173500	17920320	4470	4470	4470	4470	0
143	20240530	173400	17920320	4470	4470	4470	4470	0
144	20240530	173300	17920320	4470	4470	4470	4470	0
145	20240530	173200	17920320	4470	4470	4470	4470	0
146	20240530	173100	17920320	4470	4470	4470	4470	0
147	20240530	173000	17920320	4470	4470	4470	4470	0
148	20240530	172900	17920320	4470	4470	4470	4470	0
149	20240530	172800	17920320	4470	4470	4470	4470	0
150	20240530	172700	17920320	4470	4470	4470	4470	0
151	20240530	172600	17920320	4470	4470	4470	4470	0
152	20240530	172500	17920320	4470	4470	4470	4470	195
153	20240530	172400	17920320	4470	4470	4470	4470	0
154	20240530	172300	17920320	4470	4470	4470	4470	0
155	20240530	172200	17920320	4470	4470	4470	4470	0
156	20240530	172100	17920320	4470	4470	4470	4470	0
157	20240530	172000	17920320	4470	4470	4470	4470	0
158	20240530	171900	17920320	4470	4470	4470	4470	0
159	20240530	171800	17920320	4470	4470	4470	4470	0
160	20240530	171700	17920320	4470	4470	4470	4470	0
161	20240530	171600	17920320	4470	4470	4470	4470	0
162	20240530	171500	17920320	4470	4470	4470	4470	0
163	20240530	171400	17920320	4470	4470	4470	4470	0
164	20240530	171300	17920320	4470	4470	4470	4470	0
165	20240530	171200	17920320	4470	4470	4470	4470	0
166	20240530	171100	17920320	4470	4470	4470	4470	0
167	20240530	171000	17920320	4470	4470	4470	4470	0
168	20240530	170900	17920320	4470	4470	4470	4470	0
169	20240530	170800	17920320	4470	4470	4470	4470	0
170	20240530	170700	17920320	4470	4470	4470	4470	0
171	20240530	170600	17920320	4470	4470	4470	4470	0
172	20240530	170500	17920320	4470	4470	4470	4470	0
173	20240530	170400	17920320	4470	4470	4470	4470	0
174	20240530	170300	17920320	4470	4470	4470	4470	0
175	20240530	170200	17920320	4470	4470	4470	4470	0
176	20240530	170100	17920320	4470	4470	4470	4470	0
177	20240530	170000	17920320	4470	4470	4470	4470	0
178	20240530	165900	17920320	4470	4470	4470	4470	0
179	20240530	165800	17920320	4470	4470	4470	4470	0
180	20240530	165700	17920320	4470	4470	4470	4470	0
181	20240530	165600	17920320	4470	4470	4470	4470	0
182	20240530	165500	17920320	4470	4470	4470	4470	195
183	20240530	165400	17920320	4470	4470	4470	4470	0
184	20240530	165300	17920320	4470	4470	4470	4470	0
185	20240530	165200	17920320	4470	4470	4470	4470	0
186	20240530	165100	17920320	4470	4470	4470	4470	0
187	20240530	165000	17920320	4470	4470	4470	4470	0
188	20240530	164900	17920320	4470	4470	4470	4470	0
189	20240530	164800	17920320	4470	4470	4470	4470	0
190	20240530	164700	17920320	4470	4470	4470	4470	0
191	20240530	164600	17920320	4470	4470	4470	4470	0
192	20240530	164500	17920320	4470	4470	4470	4470	0
193	20240530	164400	17920320	4470	4470	4470	4470	0
194	20240530	164300	17920320	4470	4470	4470	4470	0
195	20240530	164200	17920320	4470	4470	4470	4470	0
196	20240530	164100	17920320	4470	4470	4470	4470	0
197	20240530	164000	17920320	4470	4470	4470	4470	0
198	20240530	163900	17920320	4470	4470	4470	4470	0
199	20240530	163800	17920320	4470	4470	4470	4470	0
200	20240530	163700	17920320	4470	4470	4470	4470	0
201	20240530	163600	17920320	4470	4470	4470	4470	0
202	20240530	163500	17920320	4470	4470	4470	4470	0
203	20240530	163400	17920320	4470	4470	4470	4470	0
204	20240530	163300	17920320	4470	4470	4470	4470	0
205	20240530	163200	17920320	4470	4470	4470	4470	0
206	20240530	163100	17920320	4470	4470	4470	4470	0
207	20240530	163000	17920320	4470	4470	4470	4470	0
208	20240530	162900	17920320	4470	4470	4470	4470	0
209	20240530	162800	17920320	4470	4470	4470	4470	0
210	20240530	162700	17920320	4470	4470	4470	4470	0
211	20240530	162600	17920320	4470	4470	4470	4470	0
212	20240530	162500	17920320	4470	4470	4470	4470	195
213	20240530	162400	17920320	4470	4470	4470	4470	0
214	20240530	162300	17920320	4470	4470	4470	4470	0
215	20240530	162200	17920320	4470	4470	4470	4470	0
216	20240530	162100	17920320	4470	4470	4470	4470	0
217	20240530	162000	17920320	4470	4470	4470	4470	0
218	20240530	161900	17920320	4470	4470	4470	4470	0
219	20240530	161800	17920320	4470	4470	4470	4470	0
220	20240530	161700	17920320	4470	4470	4470	4470	0
221	20240530	161600	17920320	4470	4470	4470	4470	0
222	20240530	161500	17920320	4470	4470	4470	4470	0
223	20240530	161400	17920320	4470	4470	4470	4470	0
224	20240530	161300	17920320	4470	4470	4470	4470	0
225	20240530	161200	17920320	4470	4470	4470	4470	0
226	20240530	161100	17920320	4470	4470	4470	4470	0
227	20240530	161000	17920320	4470	4470	4470	4470	0
228	20240530	160900	17920320	4470	4470	4470	4470	0
229	20240530	160800	17920320	4470	4470	4470	4470	0
230	20240530	160700	17920320	4470	4470	4470	4470	0
231	20240530	160600	17920320	4470	4470	4470	4470	0
232	20240530	160500	17920320	4470	4470	4470	4470	0
233	20240530	160400	17920320	4470	4470	4470	4470	0
234	20240530	160300	17920320	4470	4470	4470	4470	0
235	20240530	160200	17920320	4470	4470	4470	4470	0
236	20240530	160100	17920320	4470	4470	4470	4470	0
237	20240530	160000	17920320	4470	4470	4470	4470	0
238	20240530	155900	17920320	4470	4470	4470	4470	0
239	20240530	155800	17920320	4470	4470	4470	4470	0
240	20240530	155700	17920320	4470	4470	4470	4470	0
241	20240530	155600	17920320	4470	4470	4470	4470	0
242	20240530	155500	17920320	4470	4470	4470	4470	195
243	20240530	155400	17920320	4470	4470	4470	4470	0
244	20240530	155300	17920320	4470	4470	4470	4470	0
245	20240530	155200	17920320	4470	4470	4470	4470	0
246	20240530	155100	17920320	4470	4470	4470	4470	0
247	20240530	155000	17920320	4470	4470	4470	4470	0
248	20240530	154900	17920320	4470	4470	4470	4470	0
249	20240530	154800	17920320	4470	4470	4470	4470	0
250	20240530	154700	17920320	4470	4470	4470	4470	0
251	20240530	154600	17920320	4470	4470	4470	4470	0
252	20240530	154500	17920320	4470	4470	4470	4470	0
253	20240530	154400	17920320	4470	4470	4470	4470	0
254	20240530	154300	17920320	4470	4470	4470	4470	0
255	20240530	154200	17920320	4470	4470	4470	4470	0
256	20240530	154100	17920320	4470	4470	4470	4470	0
257	20240530	154000	17920320	4470	4470	4470	4470	0
258	20240530	153900	17920320	4470	4470	4470	4470	0
259	20240530	153800	17920320	4470	4470	4470	4470	0
260	20240530	153700	17920320	4470	4470	4470	4470	0
261	20240530	153600	17920320	4470	4470	4470	4470	0
262	20240530	153500	17920320	4470	4470	4470	4470	0
263	20240530	153400	17920320	4470	4470	4470	4470	0
264	20240530	153300	17920320	4470	4470	4470	4470	0
265	20240530	153200	17920320	4470	4470	4470	4470	0
266	20240530	153100	17920320	4470	4470	4470	4470	0
267	20240530	153000	17920320	4470	4470	4470	4470	195
268	20240530	152900	17048670	4470	4470	4470	4470	0
269	20240530	152800	17048670	4470	4470	4470	4470	0
270	20240530	152700	17048670	4470	4470	4470	4470	0
271	20240530	152600	17048670	4470	4470	4470	4470	0
272	20240530	152500	17048670	4470	4470	4470	4470	0
273	20240530	152400	17048670	4470	4470	4470	4470	0
274	20240530	152300	17048670	4470	4470	4470	4470	0
275	20240530	152200	17048670	4470	4470	4470	4470	0
276	20240530	152100	17048670	4470	4470	4470	4470	0
277	20240530	152000	17048670	4470	4470	4470	4470	0
278	20240530	151900	17048670	4470	4470	4470	4470	0
279	20240530	151800	17048670	4470	4470	4470	4470	0
280	20240530	151700	17048670	4470	4470	4470	4470	0
281	20240530	151600	17048670	4470	4470	4470	4470	0
282	20240530	151500	17048670	4470	4470	4470	4470	0
283	20240530	151400	17048670	4470	4470	4470	4470	0
284	20240530	151300	17048670	4470	4470	4470	4470	0
285	20240530	151200	17048670	4470	4470	4470	4470	0
286	20240530	151100	17048670	4470	4470	4470	4470	20
287	20240530	151000	16959270	4470	4470	4470	4470	0
288	20240530	150900	16959270	4470	4470	4470	4470	0
289	20240530	150800	16959270	4470	4470	4470	4470	0
290	20240530	150700	16959270	4470	4470	4470	4470	3
291	20240530	150600	16945860	4470	4470	4470	4470	0
292	20240530	150500	16945860	4470	4470	4470	4470	0
293	20240530	150400	16945860	4470	4470	4470	4470	0
294	20240530	150300	16945860	4470	4470	4470	4470	0
295	20240530	150200	16945860	4470	4470	4470	4470	0
296	20240530	150100	16945860	4470	4470	4470	4470	0
297	20240530	150000	16945860	4470	4470	4470	4470	0
298	20240530	145900	16945860	4470	4470	4470	4470	0
299	20240530	145800	16945860	4470	4470	4470	4470	0
300	20240530	145700	16945860	4470	4470	4470	4470	0
301	20240530	145600	16945860	4470	4470	4470	4470	0
302	20240530	145500	16945860	4470	4470	4470	4470	11
303	20240530	145400	16896690	4480	4480	4480	4480	0
304	20240530	145300	16896690	4480	4480	4480	4480	0
305	20240530	145200	16896690	4480	4480	4480	4480	0
306	20240530	145100	16896690	4480	4480	4480	4480	0
307	20240530	145000	16896690	4480	4480	4480	4480	0
308	20240530	144900	16896690	4480	4480	4480	4480	0
309	20240530	144800	16896690	4480	4480	4480	4480	0
310	20240530	144700	16896690	4480	4480	4480	4480	0
311	20240530	144600	16896690	4480	4480	4480	4480	0
312	20240530	144500	16896690	4480	4480	4480	4480	0
313	20240530	144400	16896690	4480	4480	4480	4480	0
314	20240530	144300	16896690	4480	4480	4480	4480	0
315	20240530	144200	16896690	4480	4480	4480	4480	0
316	20240530	144100	16896690	4480	4480	4480	4480	0
317	20240530	144000	16896690	4480	4480	4480	4480	0
318	20240530	143900	16896690	4480	4480	4480	4480	0
319	20240530	143800	16896690	4480	4480	4480	4480	0
320	20240530	143700	16896690	4480	4480	4480	4480	0
321	20240530	143600	16896690	4480	4480	4480	4480	0
322	20240530	143500	16896690	4480	4480	4480	4480	0
323	20240530	143400	16896690	4480	4480	4480	4480	0
324	20240530	143300	16896690	4480	4480	4480	4480	0
325	20240530	143200	16896690	4480	4480	4480	4480	0
326	20240530	143100	16896690	4480	4480	4480	4480	0
327	20240530	143000	16896690	4480	4480	4480	4480	0
328	20240530	142900	16896690	4480	4480	4480	4480	0
329	20240530	142800	16896690	4480	4480	4480	4480	0
330	20240530	142700	16896690	4480	4480	4480	4480	0
331	20240530	142600	16896690	4480	4480	4480	4480	0
332	20240530	142500	16896690	4480	4480	4480	4480	0
333	20240530	142400	16896690	4480	4480	4480	4480	0
334	20240530	142300	16896690	4480	4480	4480	4480	0
335	20240530	142200	16896690	4480	4480	4480	4480	0
336	20240530	142100	16896690	4480	4480	4480	4480	0
337	20240530	142000	16896690	4480	4480	4480	4480	0
338	20240530	141900	16896690	4480	4480	4480	4480	0
339	20240530	141800	16896690	4480	4480	4480	4480	0
340	20240530	141700	16896690	4480	4480	4480	4480	0
341	20240530	141600	16896690	4480	4480	4480	4480	0
342	20240530	141500	16896690	4480	4480	4480	4480	0
343	20240530	141400	16896690	4480	4480	4480	4480	0
344	20240530	141300	16896690	4480	4480	4480	4480	0
345	20240530	141200	16896690	4480	4470	4480	4470	448
346	20240530	141100	14890180	4480	4480	4480	4480	0
347	20240530	141000	14890180	4480	4480	4480	4480	0
348	20240530	140900	14890180	4480	4480	4480	4480	0
349	20240530	140800	14890180	4480	4480	4480	4480	0
350	20240530	140700	14890180	4480	4480	4480	4480	0
351	20240530	140600	14890180	4480	4480	4480	4480	0
352	20240530	140500	14890180	4480	4480	4480	4480	0
353	20240530	140400	14890180	4480	4480	4480	4480	0
354	20240530	140300	14890180	4480	4480	4480	4480	0
355	20240530	140200	14890180	4480	4465	4480	4465	100
356	20240530	140100	14442490	4450	4450	4450	4450	0
357	20240530	140000	14442490	4450	4450	4450	4450	0
358	20240530	135900	14442490	4450	4450	4450	4450	0
359	20240530	135800	14442490	4450	4450	4450	4450	0
360	20240530	135700	14442490	4450	4450	4450	4450	0
361	20240530	135600	14442490	4450	4450	4450	4450	0
362	20240530	135500	14442490	4450	4450	4450	4450	0
363	20240530	135400	14442490	4450	4450	4450	4450	0
364	20240530	135300	14442490	4450	4450	4450	4450	0
365	20240530	135200	14442490	4450	4450	4450	4450	0
366	20240530	135100	14442490	4450	4450	4450	4450	6
367	20240530	135000	14415790	4450	4450	4450	4450	0
368	20240530	134900	14415790	4450	4450	4450	4450	0
369	20240530	134800	14415790	4450	4450	4450	4450	0
370	20240530	134700	14415790	4450	4450	4450	4450	0
371	20240530	134600	14415790	4450	4450	4450	4450	0
372	20240530	134500	14415790	4450	4450	4450	4450	0
373	20240530	134400	14415790	4450	4450	4450	4450	0
374	20240530	134300	14415790	4450	4450	4450	4450	4
375	20240530	134200	14397990	4450	4450	4450	4450	0
376	20240530	134100	14397990	4450	4450	4450	4450	0
377	20240530	134000	14397990	4450	4450	4450	4450	0
378	20240530	133900	14397990	4450	4450	4450	4450	0
379	20240530	133800	14397990	4450	4450	4450	4450	0
380	20240530	133700	14397990	4450	4450	4450	4450	0
381	20240530	133600	14397990	4450	4450	4450	4450	0
382	20240530	133500	14397990	4450	4450	4450	4450	0
383	20240530	133400	14397990	4450	4450	4450	4450	0
384	20240530	133300	14397990	4450	4450	4450	4450	0
385	20240530	133200	14397990	4450	4450	4450	4450	0
386	20240530	133100	14397990	4450	4450	4450	4450	0
387	20240530	133000	14397990	4450	4450	4450	4450	0
388	20240530	132900	14397990	4450	4450	4450	4450	0
389	20240530	132800	14397990	4450	4450	4450	4450	0
390	20240530	132700	14397990	4450	4450	4450	4450	7
391	20240530	132600	14366840	4450	4450	4450	4450	0
392	20240530	132500	14366840	4450	4450	4450	4450	0
393	20240530	132400	14366840	4450	4450	4450	4450	0
394	20240530	132300	14366840	4450	4450	4450	4450	0
395	20240530	132200	14366840	4450	4450	4450	4450	0
396	20240530	132100	14366840	4450	4450	4450	4450	0
397	20240530	132000	14366840	4450	4450	4450	4450	0
398	20240530	131900	14366840	4450	4450	4450	4450	0
399	20240530	131800	14366840	4450	4450	4450	4450	0
400	20240530	131700	14366840	4450	4450	4450	4450	0
401	20240530	131600	14366840	4450	4450	4450	4450	0
402	20240530	131500	14366840	4450	4450	4450	4450	113
403	20240530	131400	13863990	4450	4450	4450	4450	104
404	20240530	131300	13401190	4450	4450	4450	4450	0
405	20240530	131200	13401190	4450	4450	4450	4450	0
406	20240530	131100	13401190	4450	4450	4450	4450	18
407	20240530	131000	13321090	4445	4445	4445	4445	2
408	20240530	130900	13312200	4405	4405	4405	4405	0
409	20240530	130800	13312200	4405	4405	4405	4405	0
410	20240530	130700	13312200	4405	4405	4405	4405	0
411	20240530	130600	13312200	4405	4405	4405	4405	0
412	20240530	130500	13312200	4405	4405	4405	4405	0
413	20240530	130400	13312200	4405	4405	4405	4405	0
414	20240530	130300	13312200	4405	4405	4405	4405	0
415	20240530	130200	13312200	4405	4405	4405	4405	0
416	20240530	130100	13312200	4405	4405	4405	4405	0
417	20240530	130000	13312200	4405	4405	4405	4405	0
418	20240530	125900	13312200	4405	4405	4405	4405	0
419	20240530	125800	13312200	4405	4405	4405	4405	0
420	20240530	125700	13312200	4405	4405	4405	4405	0
421	20240530	125600	13312200	4405	4405	4405	4405	0
422	20240530	125500	13312200	4405	4405	4405	4405	0
423	20240530	125400	13312200	4405	4405	4405	4405	0
424	20240530	125300	13312200	4405	4405	4405	4405	0
425	20240530	125200	13312200	4405	4405	4405	4405	0
426	20240530	125100	13312200	4405	4395	4405	4390	20
427	20240530	125000	13224320	4400	4400	4400	4400	127
428	20240530	124900	12665520	4405	4405	4405	4405	11
429	20240530	124800	12617065	4405	4405	4405	4405	0
430	20240530	124700	12617065	4405	4405	4405	4405	0
431	20240530	124600	12617065	4405	4405	4405	4405	0
432	20240530	124500	12617065	4405	4405	4405	4405	0
433	20240530	124400	12617065	4405	4405	4405	4405	0
434	20240530	124300	12617065	4405	4405	4405	4405	0
435	20240530	124200	12617065	4405	4405	4405	4405	0
436	20240530	124100	12617065	4405	4405	4405	4405	0
437	20240530	124000	12617065	4405	4405	4405	4405	0
438	20240530	123900	12617065	4405	4405	4405	4405	0
439	20240530	123800	12617065	4405	4405	4405	4405	0
440	20240530	123700	12617065	4405	4405	4405	4405	0
441	20240530	123600	12617065	4405	4405	4405	4405	0
442	20240530	123500	12617065	4405	4405	4405	4405	0
443	20240530	123400	12617065	4405	4405	4405	4405	0
444	20240530	123300	12617065	4405	4405	4405	4405	0
445	20240530	123200	12617065	4405	4405	4405	4405	0
446	20240530	123100	12617065	4405	4405	4405	4405	0
447	20240530	123000	12617065	4405	4405	4405	4405	0
448	20240530	122900	12617065	4405	4405	4405	4405	0
449	20240530	122800	12617065	4405	4405	4405	4405	1
450	20240530	122700	12612660	4405	4405	4405	4405	226
451	20240530	122600	11617130	4405	4405	4405	4405	0
452	20240530	122500	11617130	4405	4405	4405	4405	55
453	20240530	122400	11374855	4405	4405	4405	4405	0
454	20240530	122300	11374855	4405	4405	4405	4405	1
455	20240530	122200	11370450	4405	4405	4405	4405	0
456	20240530	122100	11370450	4405	4405	4405	4405	10
457	20240530	122000	11326400	4405	4405	4405	4405	0
458	20240530	121900	11326400	4405	4405	4405	4405	0
459	20240530	121800	11326400	4405	4405	4405	4405	0
460	20240530	121700	11326400	4405	4405	4405	4405	0
461	20240530	121600	11326400	4405	4405	4405	4405	0
462	20240530	121500	11326400	4405	4405	4405	4405	0
463	20240530	121400	11326400	4405	4405	4405	4405	0
464	20240530	121300	11326400	4405	4405	4405	4405	0
465	20240530	121200	11326400	4405	4405	4405	4405	0
466	20240530	121100	11326400	4405	4405	4405	4405	0
467	20240530	121000	11326400	4405	4405	4405	4405	0
468	20240530	120900	11326400	4405	4405	4405	4405	0
469	20240530	120800	11326400	4405	4405	4405	4405	0
470	20240530	120700	11326400	4405	4405	4405	4405	0
471	20240530	120600	11326400	4405	4405	4405	4405	0
472	20240530	120500	11326400	4405	4405	4405	4405	0
473	20240530	120400	11326400	4405	4405	4405	4405	0
474	20240530	120300	11326400	4405	4405	4405	4405	38
475	20240530	120200	11159010	4405	4405	4405	4405	0
476	20240530	120100	11159010	4405	4405	4405	4405	0
477	20240530	120000	11159010	4405	4405	4405	4405	0
478	20240530	115900	11159010	4405	4405	4405	4405	0
479	20240530	115800	11159010	4405	4405	4405	4405	0
480	20240530	115700	11159010	4405	4410	4410	4405	50
481	20240530	115600	10938605	4410	4410	4410	4410	0
482	20240530	115500	10938605	4410	4410	4410	4410	0
483	20240530	115400	10938605	4410	4410	4410	4410	0
484	20240530	115300	10938605	4410	4410	4410	4410	4
485	20240530	115200	10920965	4420	4420	4420	4420	0
486	20240530	115100	10920965	4420	4420	4420	4420	39
487	20240530	115000	10748585	4425	4425	4425	4425	0
488	20240530	114900	10748585	4425	4425	4425	4425	0
489	20240530	114800	10748585	4425	4425	4425	4425	0
490	20240530	114700	10748585	4425	4425	4425	4425	0
491	20240530	114600	10748585	4425	4425	4425	4425	0
492	20240530	114500	10748585	4425	4425	4425	4425	0
493	20240530	114400	10748585	4425	4425	4425	4425	0
494	20240530	114300	10748585	4425	4425	4425	4425	0
495	20240530	114200	10748585	4425	4425	4425	4425	0
496	20240530	114100	10748585	4425	4425	4425	4425	0
497	20240530	114000	10748585	4425	4425	4425	4425	0
498	20240530	113900	10748585	4425	4425	4425	4425	0
499	20240530	113800	10748585	4425	4425	4425	4425	0
500	20240530	113700	10748585	4425	4425	4425	4425	0
501	20240530	113600	10748585	4425	4425	4425	4425	0
502	20240530	113500	10748585	4425	4425	4425	4425	0
503	20240530	113400	10748585	4425	4425	4425	4425	6
504	20240530	113300	10722035	4430	4430	4430	4425	41
505	20240530	113200	10540475	4435	4435	4435	4435	0
506	20240530	113100	10540475	4435	4435	4435	4435	19
507	20240530	113000	10456210	4435	4435	4435	4435	0
508	20240530	112900	10456210	4435	4435	4435	4435	0
509	20240530	112800	10456210	4435	4435	4435	4435	0
510	20240530	112700	10456210	4435	4435	4435	4435	0
511	20240530	112600	10456210	4435	4435	4435	4435	4
512	20240530	112500	10438470	4480	4480	4480	4480	5
513	20240530	112400	10416070	4485	4485	4485	4485	10
514	20240530	112300	10371220	4485	4485	4485	4485	0
515	20240530	112200	10371220	4485	4485	4485	4485	0
516	20240530	112100	10371220	4485	4485	4485	4485	0
517	20240530	112000	10371220	4485	4485	4485	4485	0
518	20240530	111900	10371220	4485	4485	4485	4485	0
519	20240530	111800	10371220	4485	4485	4485	4485	0
520	20240530	111700	10371220	4485	4485	4485	4485	0
521	20240530	111600	10371220	4485	4485	4485	4485	0
522	20240530	111500	10371220	4485	4485	4485	4485	0
523	20240530	111400	10371220	4485	4485	4485	4485	0
524	20240530	111300	10371220	4485	4485	4485	4485	0
525	20240530	111200	10371220	4485	4485	4485	4485	0
526	20240530	111100	10371220	4485	4485	4485	4485	0
527	20240530	111000	10371220	4485	4485	4485	4485	0
528	20240530	110900	10371220	4485	4485	4485	4485	0
529	20240530	110800	10371220	4485	4485	4485	4485	0
530	20240530	110700	10371220	4485	4485	4485	4485	0
531	20240530	110600	10371220	4485	4485	4485	4485	0
532	20240530	110500	10371220	4485	4485	4485	4485	0
533	20240530	110400	10371220	4485	4485	4485	4485	0
534	20240530	110300	10371220	4485	4485	4485	4485	0
535	20240530	110200	10371220	4485	4485	4485	4485	0
536	20240530	110100	10371220	4485	4485	4485	4485	0
537	20240530	110000	10371220	4485	4485	4485	4485	0
538	20240530	105900	10371220	4485	4485	4485	4485	0
539	20240530	105800	10371220	4485	4485	4485	4485	0
540	20240530	105700	10371220	4485	4485	4485	4485	0
541	20240530	105600	10371220	4485	4485	4485	4485	0
542	20240530	105500	10371220	4485	4485	4485	4485	0
543	20240530	105400	10371220	4485	4485	4485	4485	0
544	20240530	105300	10371220	4485	4485	4485	4485	0
545	20240530	105200	10371220	4485	4485	4485	4485	0
546	20240530	105100	10371220	4485	4485	4485	4485	0
547	20240530	105000	10371220	4485	4485	4485	4485	0
548	20240530	104900	10371220	4485	4485	4485	4485	0
549	20240530	104800	10371220	4485	4485	4485	4485	0
550	20240530	104700	10371220	4485	4485	4485	4485	0
551	20240530	104600	10371220	4485	4485	4485	4485	0
552	20240530	104500	10371220	4485	4485	4485	4485	0
553	20240530	104400	10371220	4485	4485	4485	4485	0
554	20240530	104300	10371220	4485	4485	4485	4485	0
555	20240530	104200	10371220	4485	4485	4485	4485	0
556	20240530	104100	10371220	4485	4485	4485	4485	0
557	20240530	104000	10371220	4485	4485	4485	4485	0
558	20240530	103900	10371220	4485	4485	4485	4485	0
559	20240530	103800	10371220	4485	4485	4485	4485	0
560	20240530	103700	10371220	4485	4485	4485	4485	0
561	20240530	103600	10371220	4485	4485	4485	4485	0
562	20240530	103500	10371220	4485	4485	4485	4485	0
563	20240530	103400	10371220	4485	4485	4485	4485	0
564	20240530	103300	10371220	4485	4485	4485	4485	1
565	20240530	103200	10366735	4490	4490	4490	4490	0
566	20240530	103100	10366735	4490	4440	4490	4405	121
567	20240530	103000	9831775	4485	4485	4485	4485	0
568	20240530	102900	9831775	4485	4485	4485	4485	0
569	20240530	102800	9831775	4485	4485	4485	4485	0
570	20240530	102700	9831775	4485	4485	4485	4485	0
571	20240530	102600	9831775	4485	4485	4485	4485	0
572	20240530	102500	9831775	4485	4485	4485	4485	0
573	20240530	102400	9831775	4485	4485	4485	4485	0
574	20240530	102300	9831775	4485	4485	4485	4485	0
575	20240530	102200	9831775	4485	4485	4485	4485	10
576	20240530	102100	9786925	4440	4440	4440	4440	0
577	20240530	102000	9786925	4440	4440	4440	4440	21
578	20240530	101900	9693685	4450	4450	4450	4450	0
579	20240530	101800	9693685	4450	4450	4450	4450	0
580	20240530	101700	9693685	4450	4450	4450	4450	0
581	20240530	101600	9693685	4450	4450	4450	4450	0
582	20240530	101500	9693685	4450	4450	4450	4450	0
583	20240530	101400	9693685	4450	4450	4450	4450	0
584	20240530	101300	9693685	4450	4450	4450	4450	0
585	20240530	101200	9693685	4450	4450	4450	4450	0
586	20240530	101100	9693685	4450	4450	4450	4450	0
587	20240530	101000	9693685	4450	4450	4450	4450	0
588	20240530	100900	9693685	4450	4450	4450	4450	0
589	20240530	100800	9693685	4450	4450	4450	4450	0
590	20240530	100700	9693685	4450	4450	4450	4450	0
591	20240530	100600	9693685	4450	4450	4450	4450	0
592	20240530	100500	9693685	4450	4450	4450	4450	0
593	20240530	100400	9693685	4450	4450	4450	4450	0
594	20240530	100300	9693685	4450	4450	4450	4450	0
595	20240530	100200	9693685	4450	4450	4450	4450	200
596	20240530	100100	8803685	4450	4450	4450	4450	0
597	20240530	100000	8803685	4450	4450	4450	4450	0
598	20240530	095900	8803685	4450	4450	4450	4450	0
599	20240530	095800	8803685	4450	4450	4450	4450	0
600	20240530	095700	8803685	4450	4450	4450	4450	0
601	20240530	095600	8803685	4450	4450	4450	4450	0
602	20240530	095500	8803685	4450	4450	4450	4450	0
603	20240530	095400	8803685	4450	4450	4450	4450	0
604	20240530	095300	8803685	4450	4450	4450	4450	0
605	20240530	095200	8803685	4450	4450	4450	4450	0
606	20240530	095100	8803685	4450	4450	4450	4450	0
607	20240530	095000	8803685	4450	4450	4450	4450	0
608	20240530	094900	8803685	4450	4450	4450	4445	59
609	20240530	094800	8541420	4445	4445	4445	4445	0
610	20240530	094700	8541420	4445	4445	4445	4445	0
611	20240530	094600	8541420	4445	4445	4445	4445	0
612	20240530	094500	8541420	4445	4445	4445	4445	0
613	20240530	094400	8541420	4445	4445	4445	4445	0
614	20240530	094300	8541420	4445	4445	4445	4445	0
615	20240530	094200	8541420	4445	4445	4445	4445	0
616	20240530	094100	8541420	4445	4455	4455	4445	25
617	20240530	094000	8430200	4445	4445	4445	4445	0
618	20240530	093900	8430200	4445	4445	4445	4445	0
619	20240530	093800	8430200	4445	4445	4445	4445	0
620	20240530	093700	8430200	4445	4445	4445	4445	0
621	20240530	093600	8430200	4445	4445	4445	4445	0
622	20240530	093500	8430200	4445	4445	4445	4445	0
623	20240530	093400	8430200	4445	4445	4445	4445	0
624	20240530	093300	8430200	4445	4445	4445	4445	0
625	20240530	093200	8430200	4445	4445	4445	4445	0
626	20240530	093100	8430200	4445	4445	4445	4445	0
627	20240530	093000	8430200	4445	4445	4445	4445	0
628	20240530	092900	8430200	4445	4445	4445	4445	0
629	20240530	092800	8430200	4445	4445	4445	4445	0
630	20240530	092700	8430200	4445	4445	4445	4445	78
631	20240530	092600	8083490	4445	4445	4445	4445	85
632	20240530	092500	7705665	4445	4445	4445	4445	0
633	20240530	092400	7705665	4445	4445	4445	4445	58
634	20240530	092300	7447855	4445	4460	4460	4445	176
635	20240530	092200	6663795	4455	4455	4455	4455	0
636	20240530	092100	6663795	4455	4455	4455	4455	0
637	20240530	092000	6663795	4455	4455	4455	4455	0
638	20240530	091900	6663795	4455	4455	4455	4455	0
639	20240530	091800	6663795	4455	4455	4455	4455	101
640	20240530	091700	6213840	4545	4545	4545	4545	217
641	20240530	091600	5227575	4545	4545	4545	4545	14
642	20240530	091500	5163945	4545	4545	4545	4545	13
643	20240530	091400	5104860	4545	4545	4550	4545	96
644	20240530	091300	4668405	4545	4545	4545	4545	40
645	20240530	091200	4486605	4545	4545	4550	4545	267
646	20240530	091100	3273030	4525	4525	4525	4525	0
647	20240530	091000	3273030	4525	4525	4525	4525	0
648	20240530	090900	3273030	4525	4525	4525	4525	0
649	20240530	090800	3273030	4525	4525	4525	4525	0
650	20240530	090700	3273030	4525	4495	4525	4495	275
651	20240530	090600	2033560	4525	4525	4525	4525	0
652	20240530	090500	2033560	4525	4525	4525	4525	0
653	20240530	090400	2033560	4525	4525	4525	4525	2
654	20240530	090300	2024510	4430	4430	4430	4430	149
655	20240530	090200	1364440	4430	4430	4430	4430	0
656	20240530	090100	1364440	4430	4430	4430	4430	28
657	20240530	090000	1240400	4430	4430	4430	4430	280