KissMeData/066590/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194600	128095415	2830	2830	2830	2830	3242
3	20240531	194500	128095415	2830	2830	2830	2830	0
4	20240531	194400	128095415	2830	2830	2830	2830	0
5	20240531	194300	128095415	2830	2830	2830	2830	0
6	20240531	194200	128095415	2830	2830	2830	2830	0
7	20240531	194100	128095415	2830	2830	2830	2830	0
8	20240531	194000	128095415	2830	2830	2830	2830	0
9	20240531	193900	128095415	2830	2830	2830	2830	0
10	20240531	193800	128095415	2830	2830	2830	2830	0
11	20240531	193700	128095415	2830	2830	2830	2830	0
12	20240531	193600	128095415	2830	2830	2830	2830	0
13	20240531	193500	128095415	2830	2830	2830	2830	0
14	20240531	193400	128095415	2830	2830	2830	2830	0
15	20240531	193300	128095415	2830	2830	2830	2830	0
16	20240531	193200	128095415	2830	2830	2830	2830	0
17	20240531	193100	128095415	2830	2830	2830	2830	0
18	20240531	193000	128095415	2830	2830	2830	2830	0
19	20240531	192900	128095415	2830	2830	2830	2830	0
20	20240531	192800	128095415	2830	2830	2830	2830	0
21	20240531	192700	128095415	2830	2830	2830	2830	0
22	20240531	192600	128095415	2830	2830	2830	2830	0
23	20240531	192500	128095415	2830	2830	2830	2830	0
24	20240531	192400	128095415	2830	2830	2830	2830	0
25	20240531	192300	128095415	2830	2830	2830	2830	0
26	20240531	192200	128095415	2830	2830	2830	2830	0
27	20240531	192100	128095415	2830	2830	2830	2830	0
28	20240531	192000	128095415	2830	2830	2830	2830	0
29	20240531	191900	128095415	2830	2830	2830	2830	0
30	20240531	191800	128095415	2830	2830	2830	2830	0
31	20240531	191700	128095415	2830	2830	2830	2830	0
32	20240531	191600	128095415	2830	2830	2830	2830	3242
33	20240531	191500	128095415	2830	2830	2830	2830	0
34	20240531	191400	128095415	2830	2830	2830	2830	0
35	20240531	191300	128095415	2830	2830	2830	2830	0
36	20240531	191200	128095415	2830	2830	2830	2830	0
37	20240531	191100	128095415	2830	2830	2830	2830	0
38	20240531	191000	128095415	2830	2830	2830	2830	0
39	20240531	190900	128095415	2830	2830	2830	2830	0
40	20240531	190800	128095415	2830	2830	2830	2830	0
41	20240531	190700	128095415	2830	2830	2830	2830	0
42	20240531	190600	128095415	2830	2830	2830	2830	0
43	20240531	190500	128095415	2830	2830	2830	2830	0
44	20240531	190400	128095415	2830	2830	2830	2830	0
45	20240531	190300	128095415	2830	2830	2830	2830	0
46	20240531	190200	128095415	2830	2830	2830	2830	0
47	20240531	190100	128095415	2830	2830	2830	2830	0
48	20240531	190000	128095415	2830	2830	2830	2830	0
49	20240531	185900	128095415	2830	2830	2830	2830	0
50	20240531	185800	128095415	2830	2830	2830	2830	0
51	20240531	185700	128095415	2830	2830	2830	2830	0
52	20240531	185600	128095415	2830	2830	2830	2830	0
53	20240531	185500	128095415	2830	2830	2830	2830	0
54	20240531	185400	128095415	2830	2830	2830	2830	0
55	20240531	185300	128095415	2830	2830	2830	2830	0
56	20240531	185200	128095415	2830	2830	2830	2830	0
57	20240531	185100	128095415	2830	2830	2830	2830	0
58	20240531	185000	128095415	2830	2830	2830	2830	0
59	20240531	184900	128095415	2830	2830	2830	2830	0
60	20240531	184800	128095415	2830	2830	2830	2830	0
61	20240531	184700	128095415	2830	2830	2830	2830	0
62	20240531	184600	128095415	2830	2830	2830	2830	3242
63	20240531	184500	128095415	2830	2830	2830	2830	0
64	20240531	184400	128095415	2830	2830	2830	2830	0
65	20240531	184300	128095415	2830	2830	2830	2830	0
66	20240531	184200	128095415	2830	2830	2830	2830	0
67	20240531	184100	128095415	2830	2830	2830	2830	0
68	20240531	184000	128095415	2830	2830	2830	2830	0
69	20240531	183900	128095415	2830	2830	2830	2830	0
70	20240531	183800	128095415	2830	2830	2830	2830	0
71	20240531	183700	128095415	2830	2830	2830	2830	0
72	20240531	183600	128095415	2830	2830	2830	2830	0
73	20240531	183500	128095415	2830	2830	2830	2830	0
74	20240531	183400	128095415	2830	2830	2830	2830	0
75	20240531	183300	128095415	2830	2830	2830	2830	0
76	20240531	183200	128095415	2830	2830	2830	2830	0
77	20240531	183100	128095415	2830	2830	2830	2830	0
78	20240531	183000	128095415	2830	2830	2830	2830	0
79	20240531	182900	128095415	2830	2830	2830	2830	0
80	20240531	182800	128095415	2830	2830	2830	2830	0
81	20240531	182700	128095415	2830	2830	2830	2830	0
82	20240531	182600	128095415	2830	2830	2830	2830	0
83	20240531	182500	128095415	2830	2830	2830	2830	0
84	20240531	182400	128095415	2830	2830	2830	2830	0
85	20240531	182300	128095415	2830	2830	2830	2830	0
86	20240531	182200	128095415	2830	2830	2830	2830	0
87	20240531	182100	128095415	2830	2830	2830	2830	0
88	20240531	182000	128095415	2830	2830	2830	2830	0
89	20240531	181900	128095415	2830	2830	2830	2830	0
90	20240531	181800	128095415	2830	2830	2830	2830	0
91	20240531	181700	128095415	2830	2830	2830	2830	0
92	20240531	181600	128095415	2830	2830	2830	2830	3242
93	20240531	181500	128095415	2830	2830	2830	2830	0
94	20240531	181400	128095415	2830	2830	2830	2830	0
95	20240531	181300	128095415	2830	2830	2830	2830	0
96	20240531	181200	128095415	2830	2830	2830	2830	0
97	20240531	181100	128095415	2830	2830	2830	2830	0
98	20240531	181000	128095415	2830	2830	2830	2830	0
99	20240531	180900	128095415	2830	2830	2830	2830	0
100	20240531	180800	128095415	2830	2830	2830	2830	0
101	20240531	180700	128095415	2830	2830	2830	2830	0
102	20240531	180600	128095415	2830	2830	2830	2830	0
103	20240531	180500	128095415	2830	2830	2830	2830	0
104	20240531	180400	128095415	2830	2830	2830	2830	0
105	20240531	180300	128095415	2830	2830	2830	2830	0
106	20240531	180200	128095415	2830	2830	2830	2830	0
107	20240531	180100	128095415	2830	2830	2830	2830	0
108	20240531	180000	128095415	2830	2830	2830	2830	0
109	20240531	175900	128095415	2830	2830	2830	2830	0
110	20240531	175800	128095415	2830	2830	2830	2830	0
111	20240531	175700	128095415	2830	2830	2830	2830	0
112	20240531	175600	128095415	2830	2830	2830	2830	0
113	20240531	175500	128095415	2830	2830	2830	2830	0
114	20240531	175400	128095415	2830	2830	2830	2830	0
115	20240531	175300	128095415	2830	2830	2830	2830	0
116	20240531	175200	128095415	2830	2830	2830	2830	0
117	20240531	175100	128095415	2830	2830	2830	2830	0
118	20240531	175000	128095415	2830	2830	2830	2830	0
119	20240531	174900	128095415	2830	2830	2830	2830	0
120	20240531	174800	128095415	2830	2830	2830	2830	0
121	20240531	174700	128095415	2830	2830	2830	2830	0
122	20240531	174600	128095415	2830	2830	2830	2830	3242
123	20240531	174500	128095415	2830	2830	2830	2830	0
124	20240531	174400	128095415	2830	2830	2830	2830	0
125	20240531	174300	128095415	2830	2830	2830	2830	0
126	20240531	174200	128095415	2830	2830	2830	2830	0
127	20240531	174100	128095415	2830	2830	2830	2830	0
128	20240531	174000	128095415	2830	2830	2830	2830	0
129	20240531	173900	128095415	2830	2830	2830	2830	0
130	20240531	173800	128095415	2830	2830	2830	2830	0
131	20240531	173700	128095415	2830	2830	2830	2830	0
132	20240531	173600	128095415	2830	2830	2830	2830	0
133	20240531	173500	128095415	2830	2830	2830	2830	0
134	20240531	173400	128095415	2830	2830	2830	2830	0
135	20240531	173300	128095415	2830	2830	2830	2830	0
136	20240531	173200	128095415	2830	2830	2830	2830	0
137	20240531	173100	128095415	2830	2830	2830	2830	0
138	20240531	173000	128095415	2830	2830	2830	2830	0
139	20240531	172900	128095415	2830	2830	2830	2830	0
140	20240531	172800	128095415	2830	2830	2830	2830	0
141	20240531	172700	128095415	2830	2830	2830	2830	0
142	20240531	172600	128095415	2830	2830	2830	2830	0
143	20240531	172500	128095415	2830	2830	2830	2830	0
144	20240531	172400	128095415	2830	2830	2830	2830	0
145	20240531	172300	128095415	2830	2830	2830	2830	0
146	20240531	172200	128095415	2830	2830	2830	2830	0
147	20240531	172100	128095415	2830	2830	2830	2830	0
148	20240531	172000	128095415	2830	2830	2830	2830	0
149	20240531	171900	128095415	2830	2830	2830	2830	0
150	20240531	171800	128095415	2830	2830	2830	2830	0
151	20240531	171700	128095415	2830	2830	2830	2830	0
152	20240531	171600	128095415	2830	2830	2830	2830	3242
153	20240531	171500	128095415	2830	2830	2830	2830	0
154	20240531	171400	128095415	2830	2830	2830	2830	0
155	20240531	171300	128095415	2830	2830	2830	2830	0
156	20240531	171200	128095415	2830	2830	2830	2830	0
157	20240531	171100	128095415	2830	2830	2830	2830	0
158	20240531	171000	128095415	2830	2830	2830	2830	0
159	20240531	170900	128095415	2830	2830	2830	2830	0
160	20240531	170800	128095415	2830	2830	2830	2830	0
161	20240531	170700	128095415	2830	2830	2830	2830	0
162	20240531	170600	128095415	2830	2830	2830	2830	0
163	20240531	170500	128095415	2830	2830	2830	2830	0
164	20240531	170400	128095415	2830	2830	2830	2830	0
165	20240531	170300	128095415	2830	2830	2830	2830	0
166	20240531	170200	128095415	2830	2830	2830	2830	0
167	20240531	170100	128095415	2830	2830	2830	2830	0
168	20240531	170000	128095415	2830	2830	2830	2830	0
169	20240531	165900	128095415	2830	2830	2830	2830	0
170	20240531	165800	128095415	2830	2830	2830	2830	0
171	20240531	165700	128095415	2830	2830	2830	2830	0
172	20240531	165600	128095415	2830	2830	2830	2830	0
173	20240531	165500	128095415	2830	2830	2830	2830	0
174	20240531	165400	128095415	2830	2830	2830	2830	0
175	20240531	165300	128095415	2830	2830	2830	2830	0
176	20240531	165200	128095415	2830	2830	2830	2830	0
177	20240531	165100	128095415	2830	2830	2830	2830	0
178	20240531	165000	128095415	2830	2830	2830	2830	0
179	20240531	164900	128095415	2830	2830	2830	2830	0
180	20240531	164800	128095415	2830	2830	2830	2830	0
181	20240531	164700	128095415	2830	2830	2830	2830	0
182	20240531	164600	128095415	2830	2830	2830	2830	3242
183	20240531	164500	128095415	2830	2830	2830	2830	0
184	20240531	164400	128095415	2830	2830	2830	2830	0
185	20240531	164300	128095415	2830	2830	2830	2830	0
186	20240531	164200	128095415	2830	2830	2830	2830	0
187	20240531	164100	128095415	2830	2830	2830	2830	0
188	20240531	164000	128095415	2830	2830	2830	2830	0
189	20240531	163900	128095415	2830	2830	2830	2830	0
190	20240531	163800	128095415	2830	2830	2830	2830	0
191	20240531	163700	128095415	2830	2830	2830	2830	0
192	20240531	163600	128095415	2830	2830	2830	2830	0
193	20240531	163500	128095415	2830	2830	2830	2830	0
194	20240531	163400	128095415	2830	2830	2830	2830	0
195	20240531	163300	128095415	2830	2830	2830	2830	0
196	20240531	163200	128095415	2830	2830	2830	2830	0
197	20240531	163100	128095415	2830	2830	2830	2830	0
198	20240531	163000	128095415	2830	2830	2830	2830	0
199	20240531	162900	128095415	2830	2830	2830	2830	0
200	20240531	162800	128095415	2830	2830	2830	2830	0
201	20240531	162700	128095415	2830	2830	2830	2830	0
202	20240531	162600	128095415	2830	2830	2830	2830	0
203	20240531	162500	128095415	2830	2830	2830	2830	0
204	20240531	162400	128095415	2830	2830	2830	2830	0
205	20240531	162300	128095415	2830	2830	2830	2830	0
206	20240531	162200	128095415	2830	2830	2830	2830	0
207	20240531	162100	128095415	2830	2830	2830	2830	0
208	20240531	162000	128095415	2830	2830	2830	2830	0
209	20240531	161900	128095415	2830	2830	2830	2830	0
210	20240531	161800	128095415	2830	2830	2830	2830	0
211	20240531	161700	128095415	2830	2830	2830	2830	0
212	20240531	161600	128095415	2830	2830	2830	2830	3242
213	20240531	161500	128095415	2830	2830	2830	2830	0
214	20240531	161400	128095415	2830	2830	2830	2830	0
215	20240531	161300	128095415	2830	2830	2830	2830	0
216	20240531	161200	128095415	2830	2830	2830	2830	0
217	20240531	161100	128095415	2830	2830	2830	2830	0
218	20240531	161000	128095415	2830	2830	2830	2830	0
219	20240531	160900	128095415	2830	2830	2830	2830	0
220	20240531	160800	128095415	2830	2830	2830	2830	0
221	20240531	160700	128095415	2830	2830	2830	2830	0
222	20240531	160600	128095415	2830	2830	2830	2830	0
223	20240531	160500	128095415	2830	2830	2830	2830	0
224	20240531	160400	128095415	2830	2830	2830	2830	0
225	20240531	160300	128095415	2830	2830	2830	2830	0
226	20240531	160200	128095415	2830	2830	2830	2830	0
227	20240531	160100	128095415	2830	2830	2830	2830	0
228	20240531	160000	128095415	2830	2830	2830	2830	0
229	20240531	155900	128095415	2830	2830	2830	2830	0
230	20240531	155800	128095415	2830	2830	2830	2830	0
231	20240531	155700	128095415	2830	2830	2830	2830	0
232	20240531	155600	128095415	2830	2830	2830	2830	0
233	20240531	155500	128095415	2830	2830	2830	2830	0
234	20240531	155400	128095415	2830	2830	2830	2830	0
235	20240531	155300	128095415	2830	2830	2830	2830	0
236	20240531	155200	128095415	2830	2830	2830	2830	0
237	20240531	155100	128095415	2830	2830	2830	2830	0
238	20240531	155000	128095415	2830	2830	2830	2830	0
239	20240531	154900	128095415	2830	2830	2830	2830	0
240	20240531	154800	128095415	2830	2830	2830	2830	0
241	20240531	154700	128095415	2830	2830	2830	2830	0
242	20240531	154600	128095415	2830	2830	2830	2830	3242
243	20240531	154500	128095415	2830	2830	2830	2830	0
244	20240531	154400	128095415	2830	2830	2830	2830	0
245	20240531	154300	128095415	2830	2830	2830	2830	0
246	20240531	154200	128095415	2830	2830	2830	2830	0
247	20240531	154100	128095415	2830	2830	2830	2830	0
248	20240531	154000	128095415	2830	2830	2830	2830	0
249	20240531	153900	128095415	2830	2830	2830	2830	0
250	20240531	153800	128095415	2830	2830	2830	2830	0
251	20240531	153700	128095415	2830	2830	2830	2830	0
252	20240531	153600	128095415	2830	2830	2830	2830	0
253	20240531	153500	128095415	2830	2830	2830	2830	0
254	20240531	153400	128095415	2830	2830	2830	2830	0
255	20240531	153300	128095415	2830	2830	2830	2830	0
256	20240531	153200	128095415	2830	2830	2830	2830	0
257	20240531	153100	128095415	2830	2830	2830	2830	0
258	20240531	153000	128095415	2830	2830	2830	2830	3242
259	20240531	152900	118920555	2820	2820	2820	2820	0
260	20240531	152800	118920555	2820	2820	2820	2820	0
261	20240531	152700	118920555	2820	2820	2820	2820	0
262	20240531	152600	118920555	2820	2820	2820	2820	0
263	20240531	152500	118920555	2820	2820	2820	2820	0
264	20240531	152400	118920555	2820	2820	2820	2820	0
265	20240531	152300	118920555	2820	2820	2820	2820	0
266	20240531	152200	118920555	2820	2820	2820	2820	0
267	20240531	152100	118920555	2820	2820	2820	2820	0
268	20240531	152000	118920555	2820	2820	2820	2820	0
269	20240531	151900	118920555	2820	2820	2820	2820	934
270	20240531	151800	116286675	2815	2815	2820	2815	163
271	20240531	151700	115827825	2815	2810	2815	2810	4387
272	20240531	151600	103500265	2810	2815	2815	2810	869
273	20240531	151500	101057665	2820	2820	2820	2820	1
274	20240531	151400	101054845	2815	2815	2815	2815	309
275	20240531	151300	100185010	2820	2815	2820	2815	48
276	20240531	151200	100049885	2820	2820	2820	2820	200
277	20240531	151100	99485885	2820	2820	2820	2820	0
278	20240531	151000	99485885	2820	2815	2820	2815	15
279	20240531	150900	99443655	2820	2820	2820	2820	0
280	20240531	150800	99443655	2820	2820	2820	2820	0
281	20240531	150700	99443655	2820	2820	2820	2820	0
282	20240531	150600	99443655	2820	2820	2820	2820	0
283	20240531	150500	99443655	2820	2820	2820	2820	10
284	20240531	150400	99415455	2820	2820	2820	2820	0
285	20240531	150300	99415455	2820	2815	2820	2815	767
286	20240531	150200	97256340	2820	2820	2820	2820	0
287	20240531	150100	97256340	2820	2820	2820	2820	0
288	20240531	150000	97256340	2820	2820	2820	2820	1
289	20240531	145900	97253520	2815	2815	2815	2815	35
290	20240531	145800	97154995	2820	2820	2820	2820	1
291	20240531	145700	97152175	2820	2820	2820	2820	0
292	20240531	145600	97152175	2820	2820	2820	2820	0
293	20240531	145500	97152175	2820	2820	2820	2820	0
294	20240531	145400	97152175	2820	2820	2820	2820	18
295	20240531	145300	97101415	2820	2820	2820	2820	0
296	20240531	145200	97101415	2820	2820	2820	2820	0
297	20240531	145100	97101415	2820	2815	2820	2815	247
298	20240531	145000	96405220	2815	2815	2815	2815	1
299	20240531	144900	96402405	2815	2815	2815	2815	0
300	20240531	144800	96402405	2815	2815	2815	2815	0
301	20240531	144700	96402405	2815	2815	2815	2815	0
302	20240531	144600	96402405	2815	2815	2815	2815	1
303	20240531	144500	96399590	2810	2810	2810	2810	0
304	20240531	144400	96399590	2810	2810	2810	2810	0
305	20240531	144300	96399590	2810	2810	2810	2810	0
306	20240531	144200	96399590	2810	2810	2810	2810	44
307	20240531	144100	96275950	2810	2815	2815	2810	44
308	20240531	144000	96152305	2810	2815	2815	2810	201
309	20240531	143900	95587490	2820	2820	2820	2820	0
310	20240531	143800	95587490	2820	2820	2820	2820	0
311	20240531	143700	95587490	2820	2820	2820	2820	1
312	20240531	143600	95584670	2815	2815	2815	2815	0
313	20240531	143500	95584670	2815	2815	2815	2815	0
314	20240531	143400	95584670	2815	2815	2815	2815	93
315	20240531	143300	95322875	2815	2815	2815	2815	0
316	20240531	143200	95322875	2815	2815	2815	2815	0
317	20240531	143100	95322875	2815	2815	2820	2810	226
318	20240531	143000	94687790	2815	2820	2820	2815	5
319	20240531	142900	94673705	2815	2810	2820	2805	646
320	20240531	142800	92861105	2810	2820	2820	2810	8
321	20240531	142700	92838615	2805	2810	2810	2805	2266
322	20240531	142600	86472660	2810	2815	2815	2810	2476
323	20240531	142500	79514275	2815	2815	2815	2815	0
324	20240531	142400	79514275	2815	2815	2815	2815	0
325	20240531	142300	79514275	2815	2815	2815	2815	0
326	20240531	142200	79514275	2815	2815	2815	2815	100
327	20240531	142100	79232775	2820	2815	2820	2815	629
328	20240531	142000	77459865	2820	2820	2820	2820	0
329	20240531	141900	77459865	2820	2820	2820	2820	0
330	20240531	141800	77459865	2820	2820	2820	2820	15
331	20240531	141700	77417565	2820	2820	2820	2820	0
332	20240531	141600	77417565	2820	2820	2820	2820	0
333	20240531	141500	77417565	2820	2820	2820	2820	0
334	20240531	141400	77417565	2820	2815	2820	2815	250
335	20240531	141300	76713565	2820	2820	2820	2820	0
336	20240531	141200	76713565	2820	2820	2820	2820	1
337	20240531	141100	76710745	2820	2820	2820	2820	1
338	20240531	141000	76707925	2820	2820	2820	2820	1
339	20240531	140900	76705105	2820	2820	2820	2820	1
340	20240531	140800	76702285	2820	2820	2820	2820	0
341	20240531	140700	76702285	2820	2820	2820	2820	0
342	20240531	140600	76702285	2820	2820	2820	2820	0
343	20240531	140500	76702285	2820	2820	2820	2820	0
344	20240531	140400	76702285	2820	2820	2820	2820	0
345	20240531	140300	76702285	2820	2820	2820	2820	0
346	20240531	140200	76702285	2820	2820	2820	2820	0
347	20240531	140100	76702285	2820	2820	2820	2820	1
348	20240531	140000	76699465	2820	2820	2820	2820	0
349	20240531	135900	76699465	2820	2820	2820	2820	0
350	20240531	135800	76699465	2820	2820	2820	2820	0
351	20240531	135700	76699465	2820	2820	2820	2820	4
352	20240531	135600	76688185	2820	2820	2820	2820	10
353	20240531	135500	76659985	2810	2810	2810	2810	0
354	20240531	135400	76659985	2810	2810	2810	2810	0
355	20240531	135300	76659985	2810	2810	2810	2810	0
356	20240531	135200	76659985	2810	2810	2810	2810	0
357	20240531	135100	76659985	2810	2815	2815	2810	477
358	20240531	135000	75317445	2820	2820	2820	2820	0
359	20240531	134900	75317445	2820	2820	2820	2820	0
360	20240531	134800	75317445	2820	2820	2820	2820	10
361	20240531	134700	75289245	2820	2820	2820	2820	0
362	20240531	134600	75289245	2820	2820	2820	2820	1
363	20240531	134500	75286425	2820	2820	2820	2820	0
364	20240531	134400	75286425	2820	2820	2820	2820	0
365	20240531	134300	75286425	2820	2820	2820	2820	22
366	20240531	134200	75224385	2830	2820	2830	2820	2
367	20240531	134100	75218735	2820	2820	2820	2820	1000
368	20240531	134000	72398735	2820	2820	2820	2820	0
369	20240531	133900	72398735	2820	2820	2820	2820	9
370	20240531	133800	72373355	2820	2820	2820	2820	0
371	20240531	133700	72373355	2820	2820	2820	2820	300
372	20240531	133600	71527355	2820	2820	2820	2820	1
373	20240531	133500	71524535	2810	2810	2810	2810	0
374	20240531	133400	71524535	2810	2815	2815	2810	400
375	20240531	133300	70400520	2815	2815	2815	2815	0
376	20240531	133200	70400520	2815	2815	2815	2815	1
377	20240531	133100	70397705	2820	2820	2820	2820	1
378	20240531	133000	70394885	2810	2815	2815	2810	2200
379	20240531	132900	64202135	2820	2820	2820	2820	0
380	20240531	132800	64202135	2820	2820	2820	2820	0
381	20240531	132700	64202135	2820	2820	2820	2820	9
382	20240531	132600	64176755	2820	2820	2820	2820	0
383	20240531	132500	64176755	2820	2820	2820	2820	0
384	20240531	132400	64176755	2820	2820	2820	2820	0
385	20240531	132300	64176755	2820	2820	2820	2820	0
386	20240531	132200	64176755	2820	2820	2820	2820	44
387	20240531	132100	64052675	2820	2820	2820	2820	0
388	20240531	132000	64052675	2820	2820	2820	2820	0
389	20240531	131900	64052675	2820	2820	2820	2820	50
390	20240531	131800	63911675	2820	2820	2820	2820	131
391	20240531	131700	63542255	2820	2820	2820	2820	50
392	20240531	131600	63401255	2820	2820	2820	2820	0
393	20240531	131500	63401255	2820	2820	2820	2820	0
394	20240531	131400	63401255	2820	2820	2820	2820	0
395	20240531	131300	63401255	2820	2820	2820	2820	0
396	20240531	131200	63401255	2820	2820	2820	2820	0
397	20240531	131100	63401255	2820	2820	2820	2820	0
398	20240531	131000	63401255	2820	2820	2820	2820	132
399	20240531	130900	63029015	2820	2820	2820	2820	0
400	20240531	130800	63029015	2820	2820	2820	2820	0
401	20240531	130700	63029015	2820	2820	2820	2820	0
402	20240531	130600	63029015	2820	2820	2820	2820	0
403	20240531	130500	63029015	2820	2820	2820	2820	10
404	20240531	130400	63000815	2820	2820	2820	2820	0
405	20240531	130300	63000815	2820	2820	2820	2820	0
406	20240531	130200	63000815	2820	2820	2820	2820	0
407	20240531	130100	63000815	2820	2820	2820	2820	5
408	20240531	130000	62986715	2820	2820	2820	2820	3
409	20240531	125900	62978255	2820	2820	2820	2820	0
410	20240531	125800	62978255	2820	2820	2820	2820	10
411	20240531	125700	62950055	2820	2820	2820	2820	5
412	20240531	125600	62935955	2815	2815	2815	2815	0
413	20240531	125500	62935955	2815	2815	2815	2815	0
414	20240531	125400	62935955	2815	2820	2820	2815	2059
415	20240531	125300	57137145	2830	2830	2830	2830	1
416	20240531	125200	57134315	2830	2830	2830	2830	0
417	20240531	125100	57134315	2830	2830	2830	2830	0
418	20240531	125000	57134315	2830	2830	2830	2830	0
419	20240531	124900	57134315	2830	2830	2830	2830	0
420	20240531	124800	57134315	2830	2830	2830	2830	10
421	20240531	124700	57106015	2830	2830	2830	2830	0
422	20240531	124600	57106015	2830	2840	2840	2830	102
423	20240531	124500	56817335	2830	2830	2830	2830	35
424	20240531	124400	56718285	2830	2825	2830	2825	1310
425	20240531	124300	53011235	2825	2825	2825	2825	150
426	20240531	124200	52587485	2825	2825	2825	2825	77
427	20240531	124100	52369960	2825	2825	2825	2825	0
428	20240531	124000	52369960	2825	2825	2825	2825	0
429	20240531	123900	52369960	2825	2825	2825	2825	380
430	20240531	123800	51296460	2825	2825	2825	2825	0
431	20240531	123700	51296460	2825	2825	2825	2825	0
432	20240531	123600	51296460	2825	2825	2825	2825	378
433	20240531	123500	50228610	2830	2830	2830	2830	0
434	20240531	123400	50228610	2830	2830	2830	2830	0
435	20240531	123300	50228610	2830	2830	2830	2830	21
436	20240531	123200	50169180	2830	2830	2830	2830	0
437	20240531	123100	50169180	2830	2830	2830	2830	0
438	20240531	123000	50169180	2830	2830	2830	2830	0
439	20240531	122900	50169180	2830	2830	2830	2830	0
440	20240531	122800	50169180	2830	2830	2830	2830	0
441	20240531	122700	50169180	2830	2830	2830	2830	0
442	20240531	122600	50169180	2830	2830	2830	2830	13
443	20240531	122500	50132390	2830	2830	2830	2830	0
444	20240531	122400	50132390	2830	2825	2830	2825	123
445	20240531	122300	49784910	2825	2825	2825	2825	0
446	20240531	122200	49784910	2825	2825	2825	2825	0
447	20240531	122100	49784910	2825	2825	2825	2825	0
448	20240531	122000	49784910	2825	2825	2825	2825	2
449	20240531	121900	49779260	2825	2825	2825	2825	0
450	20240531	121800	49779260	2825	2825	2825	2825	0
451	20240531	121700	49779260	2825	2825	2825	2825	0
452	20240531	121600	49779260	2825	2825	2825	2825	12
453	20240531	121500	49745360	2820	2820	2820	2820	0
454	20240531	121400	49745360	2820	2820	2820	2820	0
455	20240531	121300	49745360	2820	2820	2820	2820	0
456	20240531	121200	49745360	2820	2820	2820	2820	0
457	20240531	121100	49745360	2820	2820	2820	2820	0
458	20240531	121000	49745360	2820	2820	2820	2820	0
459	20240531	120900	49745360	2820	2820	2820	2820	0
460	20240531	120800	49745360	2820	2820	2820	2820	0
461	20240531	120700	49745360	2820	2820	2820	2820	0
462	20240531	120600	49745360	2820	2820	2820	2820	0
463	20240531	120500	49745360	2820	2820	2820	2820	0
464	20240531	120400	49745360	2820	2820	2820	2820	475
465	20240531	120300	48405860	2820	2820	2820	2820	0
466	20240531	120200	48405860	2820	2820	2820	2820	0
467	20240531	120100	48405860	2820	2820	2820	2820	0
468	20240531	120000	48405860	2820	2820	2820	2820	0
469	20240531	115900	48405860	2820	2820	2820	2820	0
470	20240531	115800	48405860	2820	2820	2820	2820	1500
471	20240531	115700	44175860	2820	2820	2820	2820	0
472	20240531	115600	44175860	2820	2820	2820	2820	1
473	20240531	115500	44173040	2815	2815	2815	2815	670
474	20240531	115400	42286990	2815	2815	2815	2815	0
475	20240531	115300	42286990	2815	2815	2815	2815	50
476	20240531	115200	42146240	2820	2820	2820	2820	0
477	20240531	115100	42146240	2820	2820	2820	2820	0
478	20240531	115000	42146240	2820	2820	2820	2820	0
479	20240531	114900	42146240	2820	2820	2820	2820	0
480	20240531	114800	42146240	2820	2820	2820	2820	0
481	20240531	114700	42146240	2820	2820	2820	2820	0
482	20240531	114600	42146240	2820	2820	2820	2820	200
483	20240531	114500	41582240	2820	2820	2820	2820	0
484	20240531	114400	41582240	2820	2820	2820	2820	0
485	20240531	114300	41582240	2820	2820	2820	2820	0
486	20240531	114200	41582240	2820	2820	2820	2820	0
487	20240531	114100	41582240	2820	2820	2820	2820	0
488	20240531	114000	41582240	2820	2820	2820	2820	0
489	20240531	113900	41582240	2820	2820	2820	2820	0
490	20240531	113800	41582240	2820	2820	2820	2820	5
491	20240531	113700	41568140	2820	2820	2820	2820	0
492	20240531	113600	41568140	2820	2820	2820	2820	0
493	20240531	113500	41568140	2820	2820	2820	2820	0
494	20240531	113400	41568140	2820	2820	2820	2820	0
495	20240531	113300	41568140	2820	2820	2820	2820	20
496	20240531	113200	41511740	2820	2820	2820	2820	1
497	20240531	113100	41508920	2815	2815	2820	2815	207
498	20240531	113000	40925210	2815	2815	2815	2815	1
499	20240531	112900	40922395	2820	2820	2820	2820	1
500	20240531	112800	40919575	2815	2815	2815	2815	0
501	20240531	112700	40919575	2815	2820	2820	2815	489
502	20240531	112600	39543035	2815	2815	2815	2815	250
503	20240531	112500	38839285	2820	2820	2820	2820	0
504	20240531	112400	38839285	2820	2820	2820	2820	5
505	20240531	112300	38825185	2820	2820	2820	2820	30
506	20240531	112200	38740585	2820	2815	2820	2815	71
507	20240531	112100	38540615	2820	2820	2820	2820	0
508	20240531	112000	38540615	2820	2820	2820	2820	10
509	20240531	111900	38512415	2820	2820	2820	2820	544
510	20240531	111800	36978335	2825	2825	2825	2825	0
511	20240531	111700	36978335	2825	2825	2825	2825	0
512	20240531	111600	36978335	2825	2825	2825	2825	0
513	20240531	111500	36978335	2825	2825	2825	2825	0
514	20240531	111400	36978335	2825	2825	2825	2825	0
515	20240531	111300	36978335	2825	2825	2825	2825	0
516	20240531	111200	36978335	2825	2825	2825	2825	0
517	20240531	111100	36978335	2825	2825	2825	2825	0
518	20240531	111000	36978335	2825	2825	2825	2825	0
519	20240531	110900	36978335	2825	2825	2825	2825	0
520	20240531	110800	36978335	2825	2825	2825	2825	5
521	20240531	110700	36964210	2825	2825	2825	2825	1
522	20240531	110600	36961385	2815	2820	2820	2815	161
523	20240531	110500	36507615	2825	2825	2825	2825	17
524	20240531	110400	36459590	2825	2825	2825	2825	1
525	20240531	110300	36456765	2825	2825	2825	2825	0
526	20240531	110200	36456765	2825	2825	2825	2825	1
527	20240531	110100	36453940	2820	2830	2830	2820	2
528	20240531	110000	36448290	2815	2815	2815	2815	0
529	20240531	105900	36448290	2815	2815	2815	2815	0
530	20240531	105800	36448290	2815	2815	2815	2815	0
531	20240531	105700	36448290	2815	2820	2820	2815	748
532	20240531	105600	34342660	2830	2830	2830	2830	10
533	20240531	105500	34314360	2830	2830	2830	2830	1
534	20240531	105400	34311530	2815	2815	2815	2815	0
535	20240531	105300	34311530	2815	2815	2815	2815	200
536	20240531	105200	33748530	2815	2815	2815	2815	0
537	20240531	105100	33748530	2815	2820	2820	2815	480
538	20240531	105000	32396080	2830	2830	2830	2830	2
539	20240531	104900	32390420	2815	2815	2815	2815	1
540	20240531	104800	32387605	2830	2830	2830	2830	0
541	20240531	104700	32387605	2830	2820	2830	2815	301
542	20240531	104600	31539725	2830	2830	2830	2830	0
543	20240531	104500	31539725	2830	2830	2830	2830	1
544	20240531	104400	31536895	2840	2840	2840	2840	0
545	20240531	104300	31536895	2840	2840	2840	2840	0
546	20240531	104200	31536895	2840	2840	2840	2840	0
547	20240531	104100	31536895	2840	2840	2840	2840	0
548	20240531	104000	31536895	2840	2840	2840	2840	0
549	20240531	103900	31536895	2840	2840	2840	2840	1
550	20240531	103800	31534055	2820	2835	2835	2820	3192
551	20240531	103700	22525505	2850	2850	2850	2850	0
552	20240531	103600	22525505	2850	2850	2850	2850	0
553	20240531	103500	22525505	2850	2850	2850	2850	0
554	20240531	103400	22525505	2850	2850	2850	2850	0
555	20240531	103300	22525505	2850	2850	2850	2850	0
556	20240531	103200	22525505	2850	2850	2850	2850	0
557	20240531	103100	22525505	2850	2850	2850	2850	0
558	20240531	103000	22525505	2850	2850	2850	2850	0
559	20240531	102900	22525505	2850	2850	2850	2850	0
560	20240531	102800	22525505	2850	2850	2850	2850	0
561	20240531	102700	22525505	2850	2850	2850	2850	0
562	20240531	102600	22525505	2850	2850	2850	2850	0
563	20240531	102500	22525505	2850	2850	2850	2850	0
564	20240531	102400	22525505	2850	2850	2850	2850	0
565	20240531	102300	22525505	2850	2850	2850	2850	1
566	20240531	102200	22522655	2835	2835	2835	2835	4
567	20240531	102100	22511315	2835	2835	2835	2835	1000
568	20240531	102000	19676315	2850	2850	2850	2850	0
569	20240531	101900	19676315	2850	2850	2850	2850	0
570	20240531	101800	19676315	2850	2850	2850	2850	10
571	20240531	101700	19647815	2850	2850	2850	2850	0
572	20240531	101600	19647815	2850	2840	2850	2840	2
573	20240531	101500	19642125	2845	2845	2845	2845	460
574	20240531	101400	18333425	2845	2845	2845	2845	0
575	20240531	101300	18333425	2845	2845	2845	2845	100
576	20240531	101200	18048925	2845	2845	2845	2845	0
577	20240531	101100	18048925	2845	2845	2845	2845	50
578	20240531	101000	17906675	2845	2845	2845	2845	0
579	20240531	100900	17906675	2845	2845	2845	2845	0
580	20240531	100800	17906675	2845	2845	2845	2845	0
581	20240531	100700	17906675	2845	2845	2845	2845	0
582	20240531	100600	17906675	2845	2845	2845	2845	1
583	20240531	100500	17903830	2845	2845	2845	2845	0
584	20240531	100400	17903830	2845	2845	2845	2845	0
585	20240531	100300	17903830	2845	2830	2845	2830	190
586	20240531	100200	17366115	2830	2830	2830	2830	1
587	20240531	100100	17363285	2830	2830	2830	2830	4
588	20240531	100000	17351965	2830	2830	2830	2830	28
589	20240531	095900	17272725	2830	2830	2830	2830	3
590	20240531	095800	17264235	2830	2830	2830	2830	7
591	20240531	095700	17244425	2830	2830	2830	2830	2
592	20240531	095600	17238765	2825	2825	2825	2825	0
593	20240531	095500	17238765	2825	2825	2825	2825	1271
594	20240531	095400	13648190	2825	2825	2825	2825	200
595	20240531	095300	13083190	2830	2830	2830	2830	0
596	20240531	095200	13083190	2830	2830	2830	2830	0
597	20240531	095100	13083190	2830	2835	2835	2830	878
598	20240531	095000	10598445	2855	2855	2855	2855	0
599	20240531	094900	10598445	2855	2855	2855	2855	0
600	20240531	094800	10598445	2855	2855	2855	2855	0
601	20240531	094700	10598445	2855	2850	2855	2850	2
602	20240531	094600	10592740	2855	2855	2855	2855	1
603	20240531	094500	10589885	2855	2855	2855	2855	0
604	20240531	094400	10589885	2855	2855	2855	2855	0
605	20240531	094300	10589885	2855	2850	2855	2850	501
606	20240531	094200	9162030	2850	2850	2850	2850	0
607	20240531	094100	9162030	2850	2850	2850	2840	354
608	20240531	094000	8156650	2840	2835	2840	2835	1015
609	20240531	093900	5278240	2855	2855	2855	2855	0
610	20240531	093800	5278240	2855	2855	2855	2855	0
611	20240531	093700	5278240	2855	2855	2855	2855	0
612	20240531	093600	5278240	2855	2855	2855	2855	0
613	20240531	093500	5278240	2855	2855	2855	2855	0
614	20240531	093400	5278240	2855	2835	2855	2835	6
615	20240531	093300	5261210	2855	2855	2855	2855	0
616	20240531	093200	5261210	2855	2855	2855	2855	0
617	20240531	093100	5261210	2855	2855	2855	2855	0
618	20240531	093000	5261210	2855	2835	2855	2835	56
619	20240531	092900	5102430	2860	2860	2860	2860	0
620	20240531	092800	5102430	2860	2860	2860	2860	50
621	20240531	092700	4959430	2860	2860	2860	2860	1
622	20240531	092600	4956570	2850	2850	2850	2850	1
623	20240531	092500	4953720	2840	2855	2855	2840	150
624	20240531	092400	4526475	2855	2855	2855	2855	0
625	20240531	092300	4526475	2855	2855	2855	2855	0
626	20240531	092200	4526475	2855	2855	2855	2855	0
627	20240531	092100	4526475	2855	2855	2855	2855	11
628	20240531	092000	4495070	2865	2860	2865	2860	100
629	20240531	091900	4208575	2865	2865	2865	2865	0
630	20240531	091800	4208575	2865	2865	2865	2865	0
631	20240531	091700	4208575	2865	2865	2865	2865	0
632	20240531	091600	4208575	2865	2865	2865	2865	0
633	20240531	091500	4208575	2865	2865	2865	2865	0
634	20240531	091400	4208575	2865	2865	2865	2865	10
635	20240531	091300	4179925	2865	2865	2865	2865	0
636	20240531	091200	4179925	2865	2865	2865	2865	0
637	20240531	091100	4179925	2865	2865	2865	2865	6
638	20240531	091000	4162735	2865	2850	2865	2850	136
639	20240531	090900	3774495	2830	2830	2830	2830	1
640	20240531	090800	3771665	2850	2850	2850	2850	307
641	20240531	090700	2896715	2820	2820	2820	2820	0
642	20240531	090600	2896715	2820	2820	2820	2820	0
643	20240531	090500	2896715	2820	2820	2820	2820	0
644	20240531	090400	2896715	2820	2820	2820	2820	0
645	20240531	090300	2896715	2820	2820	2820	2820	0
646	20240531	090200	2896715	2820	2825	2825	2820	6
647	20240531	090100	2879785	2855	2855	2855	2855	1
648	20240531	090000	2876930	2815	2815	2815	2815	1022