KissMeData/158430/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202900	758217835	4130	4130	4130	4130	1444
3	20240531	202800	758217835	4130	4130	4130	4130	0
4	20240531	202700	758217835	4130	4130	4130	4130	0
5	20240531	202600	758217835	4130	4130	4130	4130	0
6	20240531	202500	758217835	4130	4130	4130	4130	0
7	20240531	202400	758217835	4130	4130	4130	4130	0
8	20240531	202300	758217835	4130	4130	4130	4130	0
9	20240531	202200	758217835	4130	4130	4130	4130	0
10	20240531	202100	758217835	4130	4130	4130	4130	0
11	20240531	202000	758217835	4130	4130	4130	4130	0
12	20240531	201900	758217835	4130	4130	4130	4130	0
13	20240531	201800	758217835	4130	4130	4130	4130	0
14	20240531	201700	758217835	4130	4130	4130	4130	0
15	20240531	201600	758217835	4130	4130	4130	4130	0
16	20240531	201500	758217835	4130	4130	4130	4130	0
17	20240531	201400	758217835	4130	4130	4130	4130	0
18	20240531	201300	758217835	4130	4130	4130	4130	0
19	20240531	201200	758217835	4130	4130	4130	4130	0
20	20240531	201100	758217835	4130	4130	4130	4130	0
21	20240531	201000	758217835	4130	4130	4130	4130	0
22	20240531	200900	758217835	4130	4130	4130	4130	0
23	20240531	200800	758217835	4130	4130	4130	4130	0
24	20240531	200700	758217835	4130	4130	4130	4130	0
25	20240531	200600	758217835	4130	4130	4130	4130	0
26	20240531	200500	758217835	4130	4130	4130	4130	0
27	20240531	200400	758217835	4130	4130	4130	4130	0
28	20240531	200300	758217835	4130	4130	4130	4130	0
29	20240531	200200	758217835	4130	4130	4130	4130	0
30	20240531	200100	758217835	4130	4130	4130	4130	0
31	20240531	200000	758217835	4130	4130	4130	4130	0
32	20240531	195900	758217835	4130	4130	4130	4130	1444
33	20240531	195800	758217835	4130	4130	4130	4130	0
34	20240531	195700	758217835	4130	4130	4130	4130	0
35	20240531	195600	758217835	4130	4130	4130	4130	0
36	20240531	195500	758217835	4130	4130	4130	4130	0
37	20240531	195400	758217835	4130	4130	4130	4130	0
38	20240531	195300	758217835	4130	4130	4130	4130	0
39	20240531	195200	758217835	4130	4130	4130	4130	0
40	20240531	195100	758217835	4130	4130	4130	4130	0
41	20240531	195000	758217835	4130	4130	4130	4130	0
42	20240531	194900	758217835	4130	4130	4130	4130	0
43	20240531	194800	758217835	4130	4130	4130	4130	0
44	20240531	194700	758217835	4130	4130	4130	4130	0
45	20240531	194600	758217835	4130	4130	4130	4130	0
46	20240531	194500	758217835	4130	4130	4130	4130	0
47	20240531	194400	758217835	4130	4130	4130	4130	0
48	20240531	194300	758217835	4130	4130	4130	4130	0
49	20240531	194200	758217835	4130	4130	4130	4130	0
50	20240531	194100	758217835	4130	4130	4130	4130	0
51	20240531	194000	758217835	4130	4130	4130	4130	0
52	20240531	193900	758217835	4130	4130	4130	4130	0
53	20240531	193800	758217835	4130	4130	4130	4130	0
54	20240531	193700	758217835	4130	4130	4130	4130	0
55	20240531	193600	758217835	4130	4130	4130	4130	0
56	20240531	193500	758217835	4130	4130	4130	4130	0
57	20240531	193400	758217835	4130	4130	4130	4130	0
58	20240531	193300	758217835	4130	4130	4130	4130	0
59	20240531	193200	758217835	4130	4130	4130	4130	0
60	20240531	193100	758217835	4130	4130	4130	4130	0
61	20240531	193000	758217835	4130	4130	4130	4130	0
62	20240531	192900	758217835	4130	4130	4130	4130	1444
63	20240531	192800	758217835	4130	4130	4130	4130	0
64	20240531	192700	758217835	4130	4130	4130	4130	0
65	20240531	192600	758217835	4130	4130	4130	4130	0
66	20240531	192500	758217835	4130	4130	4130	4130	0
67	20240531	192400	758217835	4130	4130	4130	4130	0
68	20240531	192300	758217835	4130	4130	4130	4130	0
69	20240531	192200	758217835	4130	4130	4130	4130	0
70	20240531	192100	758217835	4130	4130	4130	4130	0
71	20240531	192000	758217835	4130	4130	4130	4130	0
72	20240531	191900	758217835	4130	4130	4130	4130	0
73	20240531	191800	758217835	4130	4130	4130	4130	0
74	20240531	191700	758217835	4130	4130	4130	4130	0
75	20240531	191600	758217835	4130	4130	4130	4130	0
76	20240531	191500	758217835	4130	4130	4130	4130	0
77	20240531	191400	758217835	4130	4130	4130	4130	0
78	20240531	191300	758217835	4130	4130	4130	4130	0
79	20240531	191200	758217835	4130	4130	4130	4130	0
80	20240531	191100	758217835	4130	4130	4130	4130	0
81	20240531	191000	758217835	4130	4130	4130	4130	0
82	20240531	190900	758217835	4130	4130	4130	4130	0
83	20240531	190800	758217835	4130	4130	4130	4130	0
84	20240531	190700	758217835	4130	4130	4130	4130	0
85	20240531	190600	758217835	4130	4130	4130	4130	0
86	20240531	190500	758217835	4130	4130	4130	4130	0
87	20240531	190400	758217835	4130	4130	4130	4130	0
88	20240531	190300	758217835	4130	4130	4130	4130	0
89	20240531	190200	758217835	4130	4130	4130	4130	0
90	20240531	190100	758217835	4130	4130	4130	4130	0
91	20240531	190000	758217835	4130	4130	4130	4130	0
92	20240531	185900	758217835	4130	4130	4130	4130	1444
93	20240531	185800	758217835	4130	4130	4130	4130	0
94	20240531	185700	758217835	4130	4130	4130	4130	0
95	20240531	185600	758217835	4130	4130	4130	4130	0
96	20240531	185500	758217835	4130	4130	4130	4130	0
97	20240531	185400	758217835	4130	4130	4130	4130	0
98	20240531	185300	758217835	4130	4130	4130	4130	0
99	20240531	185200	758217835	4130	4130	4130	4130	0
100	20240531	185100	758217835	4130	4130	4130	4130	0
101	20240531	185000	758217835	4130	4130	4130	4130	0
102	20240531	184900	758217835	4130	4130	4130	4130	0
103	20240531	184800	758217835	4130	4130	4130	4130	0
104	20240531	184700	758217835	4130	4130	4130	4130	0
105	20240531	184600	758217835	4130	4130	4130	4130	0
106	20240531	184500	758217835	4130	4130	4130	4130	0
107	20240531	184400	758217835	4130	4130	4130	4130	0
108	20240531	184300	758217835	4130	4130	4130	4130	0
109	20240531	184200	758217835	4130	4130	4130	4130	0
110	20240531	184100	758217835	4130	4130	4130	4130	0
111	20240531	184000	758217835	4130	4130	4130	4130	0
112	20240531	183900	758217835	4130	4130	4130	4130	0
113	20240531	183800	758217835	4130	4130	4130	4130	0
114	20240531	183700	758217835	4130	4130	4130	4130	0
115	20240531	183600	758217835	4130	4130	4130	4130	0
116	20240531	183500	758217835	4130	4130	4130	4130	0
117	20240531	183400	758217835	4130	4130	4130	4130	0
118	20240531	183300	758217835	4130	4130	4130	4130	0
119	20240531	183200	758217835	4130	4130	4130	4130	0
120	20240531	183100	758217835	4130	4130	4130	4130	0
121	20240531	183000	758217835	4130	4130	4130	4130	0
122	20240531	182900	758217835	4130	4130	4130	4130	1444
123	20240531	182800	758217835	4130	4130	4130	4130	0
124	20240531	182700	758217835	4130	4130	4130	4130	0
125	20240531	182600	758217835	4130	4130	4130	4130	0
126	20240531	182500	758217835	4130	4130	4130	4130	0
127	20240531	182400	758217835	4130	4130	4130	4130	0
128	20240531	182300	758217835	4130	4130	4130	4130	0
129	20240531	182200	758217835	4130	4130	4130	4130	0
130	20240531	182100	758217835	4130	4130	4130	4130	0
131	20240531	182000	758217835	4130	4130	4130	4130	0
132	20240531	181900	758217835	4130	4130	4130	4130	0
133	20240531	181800	758217835	4130	4130	4130	4130	0
134	20240531	181700	758217835	4130	4130	4130	4130	0
135	20240531	181600	758217835	4130	4130	4130	4130	0
136	20240531	181500	758217835	4130	4130	4130	4130	0
137	20240531	181400	758217835	4130	4130	4130	4130	0
138	20240531	181300	758217835	4130	4130	4130	4130	0
139	20240531	181200	758217835	4130	4130	4130	4130	0
140	20240531	181100	758217835	4130	4130	4130	4130	0
141	20240531	181000	758217835	4130	4130	4130	4130	0
142	20240531	180900	758217835	4130	4130	4130	4130	0
143	20240531	180800	758217835	4130	4130	4130	4130	0
144	20240531	180700	758217835	4130	4130	4130	4130	0
145	20240531	180600	758217835	4130	4130	4130	4130	0
146	20240531	180500	758217835	4130	4130	4130	4130	0
147	20240531	180400	758217835	4130	4130	4130	4130	0
148	20240531	180300	758217835	4130	4130	4130	4130	0
149	20240531	180200	758217835	4130	4130	4130	4130	0
150	20240531	180100	758217835	4130	4130	4130	4130	0
151	20240531	180000	758217835	4130	4130	4130	4130	0
152	20240531	175900	758217835	4130	4130	4130	4130	1444
153	20240531	175800	758217835	4130	4130	4130	4130	0
154	20240531	175700	758217835	4130	4130	4130	4130	0
155	20240531	175600	758217835	4130	4130	4130	4130	0
156	20240531	175500	758217835	4130	4130	4130	4130	0
157	20240531	175400	758217835	4130	4130	4130	4130	0
158	20240531	175300	758217835	4130	4130	4130	4130	0
159	20240531	175200	758217835	4130	4130	4130	4130	0
160	20240531	175100	758217835	4130	4130	4130	4130	0
161	20240531	175000	758217835	4130	4130	4130	4130	0
162	20240531	174900	758217835	4130	4130	4130	4130	0
163	20240531	174800	758217835	4130	4130	4130	4130	0
164	20240531	174700	758217835	4130	4130	4130	4130	0
165	20240531	174600	758217835	4130	4130	4130	4130	0
166	20240531	174500	758217835	4130	4130	4130	4130	0
167	20240531	174400	758217835	4130	4130	4130	4130	0
168	20240531	174300	758217835	4130	4130	4130	4130	0
169	20240531	174200	758217835	4130	4130	4130	4130	0
170	20240531	174100	758217835	4130	4130	4130	4130	0
171	20240531	174000	758217835	4130	4130	4130	4130	0
172	20240531	173900	758217835	4130	4130	4130	4130	0
173	20240531	173800	758217835	4130	4130	4130	4130	0
174	20240531	173700	758217835	4130	4130	4130	4130	0
175	20240531	173600	758217835	4130	4130	4130	4130	0
176	20240531	173500	758217835	4130	4130	4130	4130	0
177	20240531	173400	758217835	4130	4130	4130	4130	0
178	20240531	173300	758217835	4130	4130	4130	4130	0
179	20240531	173200	758217835	4130	4130	4130	4130	0
180	20240531	173100	758217835	4130	4130	4130	4130	0
181	20240531	173000	758217835	4130	4130	4130	4130	0
182	20240531	172900	758217835	4130	4130	4130	4130	1444
183	20240531	172800	758217835	4130	4130	4130	4130	0
184	20240531	172700	758217835	4130	4130	4130	4130	0
185	20240531	172600	758217835	4130	4130	4130	4130	0
186	20240531	172500	758217835	4130	4130	4130	4130	0
187	20240531	172400	758217835	4130	4130	4130	4130	0
188	20240531	172300	758217835	4130	4130	4130	4130	0
189	20240531	172200	758217835	4130	4130	4130	4130	0
190	20240531	172100	758217835	4130	4130	4130	4130	0
191	20240531	172000	758217835	4130	4130	4130	4130	0
192	20240531	171900	758217835	4130	4130	4130	4130	0
193	20240531	171800	758217835	4130	4130	4130	4130	0
194	20240531	171700	758217835	4130	4130	4130	4130	0
195	20240531	171600	758217835	4130	4130	4130	4130	0
196	20240531	171500	758217835	4130	4130	4130	4130	0
197	20240531	171400	758217835	4130	4130	4130	4130	0
198	20240531	171300	758217835	4130	4130	4130	4130	0
199	20240531	171200	758217835	4130	4130	4130	4130	0
200	20240531	171100	758217835	4130	4130	4130	4130	0
201	20240531	171000	758217835	4130	4130	4130	4130	0
202	20240531	170900	758217835	4130	4130	4130	4130	0
203	20240531	170800	758217835	4130	4130	4130	4130	0
204	20240531	170700	758217835	4130	4130	4130	4130	0
205	20240531	170600	758217835	4130	4130	4130	4130	0
206	20240531	170500	758217835	4130	4130	4130	4130	0
207	20240531	170400	758217835	4130	4130	4130	4130	0
208	20240531	170300	758217835	4130	4130	4130	4130	0
209	20240531	170200	758217835	4130	4130	4130	4130	0
210	20240531	170100	758217835	4130	4130	4130	4130	0
211	20240531	170000	758217835	4130	4130	4130	4130	0
212	20240531	165900	758217835	4130	4130	4130	4130	1444
213	20240531	165800	758217835	4130	4130	4130	4130	0
214	20240531	165700	758217835	4130	4130	4130	4130	0
215	20240531	165600	758217835	4130	4130	4130	4130	0
216	20240531	165500	758217835	4130	4130	4130	4130	0
217	20240531	165400	758217835	4130	4130	4130	4130	0
218	20240531	165300	758217835	4130	4130	4130	4130	0
219	20240531	165200	758217835	4130	4130	4130	4130	0
220	20240531	165100	758217835	4130	4130	4130	4130	0
221	20240531	165000	758217835	4130	4130	4130	4130	0
222	20240531	164900	758217835	4130	4130	4130	4130	0
223	20240531	164800	758217835	4130	4130	4130	4130	0
224	20240531	164700	758217835	4130	4130	4130	4130	0
225	20240531	164600	758217835	4130	4130	4130	4130	0
226	20240531	164500	758217835	4130	4130	4130	4130	0
227	20240531	164400	758217835	4130	4130	4130	4130	0
228	20240531	164300	758217835	4130	4130	4130	4130	0
229	20240531	164200	758217835	4130	4130	4130	4130	0
230	20240531	164100	758217835	4130	4130	4130	4130	0
231	20240531	164000	758217835	4130	4130	4130	4130	0
232	20240531	163900	758217835	4130	4130	4130	4130	0
233	20240531	163800	758217835	4130	4130	4130	4130	0
234	20240531	163700	758217835	4130	4130	4130	4130	0
235	20240531	163600	758217835	4130	4130	4130	4130	0
236	20240531	163500	758217835	4130	4130	4130	4130	0
237	20240531	163400	758217835	4130	4130	4130	4130	0
238	20240531	163300	758217835	4130	4130	4130	4130	0
239	20240531	163200	758217835	4130	4130	4130	4130	0
240	20240531	163100	758217835	4130	4130	4130	4130	0
241	20240531	163000	758217835	4130	4130	4130	4130	0
242	20240531	162900	758217835	4130	4130	4130	4130	1444
243	20240531	162800	758217835	4130	4130	4130	4130	0
244	20240531	162700	758217835	4130	4130	4130	4130	0
245	20240531	162600	758217835	4130	4130	4130	4130	0
246	20240531	162500	758217835	4130	4130	4130	4130	0
247	20240531	162400	758217835	4130	4130	4130	4130	0
248	20240531	162300	758217835	4130	4130	4130	4130	0
249	20240531	162200	758217835	4130	4130	4130	4130	0
250	20240531	162100	758217835	4130	4130	4130	4130	0
251	20240531	162000	758217835	4130	4130	4130	4130	0
252	20240531	161900	758217835	4130	4130	4130	4130	0
253	20240531	161800	758217835	4130	4130	4130	4130	0
254	20240531	161700	758217835	4130	4130	4130	4130	0
255	20240531	161600	758217835	4130	4130	4130	4130	0
256	20240531	161500	758217835	4130	4130	4130	4130	0
257	20240531	161400	758217835	4130	4130	4130	4130	0
258	20240531	161300	758217835	4130	4130	4130	4130	0
259	20240531	161200	758217835	4130	4130	4130	4130	0
260	20240531	161100	758217835	4130	4130	4130	4130	0
261	20240531	161000	758217835	4130	4130	4130	4130	0
262	20240531	160900	758217835	4130	4130	4130	4130	0
263	20240531	160800	758217835	4130	4130	4130	4130	0
264	20240531	160700	758217835	4130	4130	4130	4130	0
265	20240531	160600	758217835	4130	4130	4130	4130	0
266	20240531	160500	758217835	4130	4130	4130	4130	0
267	20240531	160400	758217835	4130	4130	4130	4130	0
268	20240531	160300	758217835	4130	4130	4130	4130	0
269	20240531	160200	758217835	4130	4130	4130	4130	0
270	20240531	160100	758217835	4130	4130	4130	4130	0
271	20240531	160000	758217835	4130	4130	4130	4130	0
272	20240531	155900	758217835	4130	4130	4130	4130	1444
273	20240531	155800	758217835	4130	4130	4130	4130	0
274	20240531	155700	758217835	4130	4130	4130	4130	0
275	20240531	155600	758217835	4130	4130	4130	4130	0
276	20240531	155500	758217835	4130	4130	4130	4130	0
277	20240531	155400	758217835	4130	4130	4130	4130	0
278	20240531	155300	758217835	4130	4130	4130	4130	0
279	20240531	155200	758217835	4130	4130	4130	4130	0
280	20240531	155100	758217835	4130	4130	4130	4130	0
281	20240531	155000	758217835	4130	4130	4130	4130	0
282	20240531	154900	758217835	4130	4130	4130	4130	0
283	20240531	154800	758217835	4130	4130	4130	4130	0
284	20240531	154700	758217835	4130	4130	4130	4130	0
285	20240531	154600	758217835	4130	4130	4130	4130	0
286	20240531	154500	758217835	4130	4130	4130	4130	0
287	20240531	154400	758217835	4130	4130	4130	4130	0
288	20240531	154300	758217835	4130	4130	4130	4130	0
289	20240531	154200	758217835	4130	4130	4130	4130	0
290	20240531	154100	758217835	4130	4130	4130	4130	0
291	20240531	154000	758217835	4130	4130	4130	4130	0
292	20240531	153900	758217835	4130	4130	4130	4130	0
293	20240531	153800	758217835	4130	4130	4130	4130	0
294	20240531	153700	758217835	4130	4130	4130	4130	0
295	20240531	153600	758217835	4130	4130	4130	4130	0
296	20240531	153500	758217835	4130	4130	4130	4130	0
297	20240531	153400	758217835	4130	4130	4130	4130	0
298	20240531	153300	758217835	4130	4130	4130	4130	0
299	20240531	153200	758217835	4130	4130	4130	4130	0
300	20240531	153100	758217835	4130	4130	4130	4130	0
301	20240531	153000	758217835	4130	4130	4130	4130	1444
302	20240531	152900	752254115	4125	4125	4125	4125	0
303	20240531	152800	752254115	4125	4125	4125	4125	0
304	20240531	152700	752254115	4125	4125	4125	4125	0
305	20240531	152600	752254115	4125	4125	4125	4125	0
306	20240531	152500	752254115	4125	4125	4125	4125	0
307	20240531	152400	752254115	4125	4125	4125	4125	0
308	20240531	152300	752254115	4125	4125	4125	4125	0
309	20240531	152200	752254115	4125	4125	4125	4125	0
310	20240531	152100	752254115	4125	4125	4125	4125	0
311	20240531	152000	752254115	4125	4125	4125	4125	0
312	20240531	151900	752254115	4125	4130	4130	4120	2879
313	20240531	151800	740391685	4130	4130	4130	4130	2
314	20240531	151700	740383425	4130	4130	4130	4130	30
315	20240531	151600	740259525	4130	4130	4130	4130	25
316	20240531	151500	740156275	4130	4130	4130	4130	80
317	20240531	151400	739825875	4130	4120	4130	4120	3
318	20240531	151300	739813505	4120	4125	4125	4120	200
319	20240531	151200	738988760	4130	4130	4130	4130	0
320	20240531	151100	738988760	4130	4130	4130	4130	0
321	20240531	151000	738988760	4130	4130	4130	4120	253
322	20240531	150900	737946375	4120	4130	4130	4120	1088
323	20240531	150800	733462955	4130	4120	4130	4120	119
324	20240531	150700	732972660	4120	4125	4130	4120	168
325	20240531	150600	732279710	4130	4130	4130	4130	62
326	20240531	150500	732023650	4130	4125	4130	4120	669
327	20240531	150400	729265275	4125	4120	4125	4120	200
328	20240531	150300	728440530	4120	4125	4140	4120	170
329	20240531	150200	727739655	4125	4135	4135	4125	446
330	20240531	150100	725899895	4130	4130	4130	4130	0
331	20240531	150000	725899895	4130	4130	4130	4130	1
332	20240531	145900	725895765	4140	4125	4140	4125	170
333	20240531	145800	725194500	4140	4140	4140	4140	61
334	20240531	145700	724941960	4125	4130	4140	4125	755
335	20240531	145600	721827070	4140	4130	4140	4130	157
336	20240531	145500	721178200	4130	4130	4130	4130	185
337	20240531	145400	720414150	4130	4140	4140	4130	443
338	20240531	145300	718581560	4145	4145	4145	4145	442
339	20240531	145200	716749470	4145	4145	4145	4145	0
340	20240531	145100	716749470	4145	4145	4145	4145	3
341	20240531	145000	716737035	4145	4140	4145	4140	157
342	20240531	144900	716086275	4145	4145	4145	4145	98
343	20240531	144800	715680065	4145	4145	4145	4145	0
344	20240531	144700	715680065	4145	4135	4145	4135	71
345	20240531	144600	715386470	4145	4145	4145	4135	250
346	20240531	144500	714352700	4135	4135	4135	4135	200
347	20240531	144400	713525700	4140	4140	4140	4140	505
348	20240531	144300	711435000	4145	4145	4145	4145	0
349	20240531	144200	711435000	4145	4145	4145	4145	1
350	20240531	144100	711430855	4140	4140	4140	4140	129
351	20240531	144000	710896795	4140	4140	4140	4125	302
352	20240531	143900	709649335	4135	4135	4135	4135	10
353	20240531	143800	709607985	4140	4135	4140	4135	41
354	20240531	143700	709438445	4135	4135	4135	4135	60
355	20240531	143600	709190345	4140	4135	4140	4135	13
356	20240531	143500	709136585	4135	4135	4135	4135	0
357	20240531	143400	709136585	4135	4135	4135	4135	58
358	20240531	143300	708896755	4140	4140	4140	4140	10
359	20240531	143200	708855355	4140	4140	4140	4135	141
360	20240531	143100	708272075	4140	4135	4140	4135	6
361	20240531	143000	708247260	4135	4130	4135	4130	22
362	20240531	142900	708156395	4135	4135	4135	4135	0
363	20240531	142800	708156395	4135	4135	4135	4135	1
364	20240531	142700	708152260	4130	4125	4130	4125	249
365	20240531	142600	707124650	4125	4125	4125	4125	0
366	20240531	142500	707124650	4125	4125	4125	4125	0
367	20240531	142400	707124650	4125	4125	4125	4125	0
368	20240531	142300	707124650	4125	4125	4125	4125	0
369	20240531	142200	707124650	4125	4125	4125	4125	0
370	20240531	142100	707124650	4125	4125	4125	4125	1000
371	20240531	142000	702999650	4130	4130	4130	4130	92
372	20240531	141900	702619690	4130	4125	4130	4125	4
373	20240531	141800	702603175	4125	4125	4125	4125	274
374	20240531	141700	701472925	4125	4130	4130	4125	324
375	20240531	141600	700135935	4130	4130	4130	4130	0
376	20240531	141500	700135935	4130	4130	4130	4130	119
377	20240531	141400	699644465	4130	4130	4130	4130	0
378	20240531	141300	699644465	4130	4125	4130	4125	71
379	20240531	141200	699351335	4120	4120	4120	4120	40
380	20240531	141100	699186535	4125	4125	4125	4125	1
381	20240531	141000	699182410	4130	4130	4130	4130	130
382	20240531	140900	698645510	4135	4135	4135	4135	0
383	20240531	140800	698645510	4135	4135	4135	4135	8
384	20240531	140700	698612430	4135	4130	4135	4125	13
385	20240531	140600	698558785	4125	4125	4125	4125	218
386	20240531	140500	697659535	4125	4125	4125	4125	0
387	20240531	140400	697659535	4125	4125	4125	4125	25
388	20240531	140300	697556410	4125	4125	4125	4125	51
389	20240531	140200	697346035	4115	4115	4115	4115	0
390	20240531	140100	697346035	4115	4120	4125	4115	4
391	20240531	140000	697329560	4125	4125	4125	4115	3
392	20240531	135900	697317195	4120	4120	4120	4120	137
393	20240531	135800	696752755	4120	4120	4120	4120	213
394	20240531	135700	695875195	4125	4125	4125	4125	10
395	20240531	135600	695833945	4125	4125	4125	4125	2
396	20240531	135500	695825695	4120	4120	4120	4120	75
397	20240531	135400	695516695	4130	4130	4130	4130	242
398	20240531	135300	694517235	4125	4125	4125	4125	0
399	20240531	135200	694517235	4125	4120	4125	4120	2
400	20240531	135100	694508990	4120	4120	4120	4120	0
401	20240531	135000	694508990	4120	4120	4120	4115	1809
402	20240531	134900	687064915	4125	4125	4125	4125	3
403	20240531	134800	687052540	4125	4130	4130	4120	1934
404	20240531	134700	679082860	4140	4140	4140	4140	70
405	20240531	134600	678793060	4140	4130	4140	4130	103
406	20240531	134500	678367660	4130	4135	4140	4130	180
407	20240531	134400	677622900	4135	4135	4135	4135	0
408	20240531	134300	677622900	4135	4130	4135	4130	33
409	20240531	134200	677486605	4135	4130	4135	4130	3
410	20240531	134100	677474210	4130	4130	4130	4130	9
411	20240531	134000	677437040	4130	4130	4130	4130	0
412	20240531	133900	677437040	4130	4130	4130	4130	7
413	20240531	133800	677408130	4130	4125	4130	4125	777
414	20240531	133700	674203000	4120	4120	4120	4120	1
415	20240531	133600	674198880	4125	4125	4125	4125	0
416	20240531	133500	674198880	4125	4125	4125	4125	0
417	20240531	133400	674198880	4125	4125	4125	4125	66
418	20240531	133300	673926630	4125	4125	4125	4125	1
419	20240531	133200	673922505	4125	4125	4125	4125	0
420	20240531	133100	673922505	4125	4120	4125	4095	10222
421	20240531	133000	631964490	4125	4125	4125	4125	1
422	20240531	132900	631960365	4130	4130	4130	4130	0
423	20240531	132800	631960365	4130	4120	4130	4120	11
424	20240531	132700	631915035	4130	4130	4130	4130	50
425	20240531	132600	631708535	4130	4120	4130	4120	4
426	20240531	132500	631692045	4120	4120	4120	4120	1761
427	20240531	132400	624436725	4120	4140	4140	4120	1551
428	20240531	132300	618037715	4140	4140	4140	4140	51
429	20240531	132200	617826575	4135	4135	4135	4135	998
430	20240531	132100	613699845	4145	4145	4145	4145	0
431	20240531	132000	613699845	4145	4145	4145	4145	83
432	20240531	131900	613355810	4145	4145	4145	4145	0
433	20240531	131800	613355810	4145	4135	4145	4135	3
434	20240531	131700	613343395	4130	4130	4130	4130	0
435	20240531	131600	613343395	4130	4130	4130	4130	66
436	20240531	131500	613070815	4130	4130	4130	4130	1
437	20240531	131400	613066685	4120	4120	4120	4120	0
438	20240531	131300	613066685	4120	4120	4120	4120	0
439	20240531	131200	613066685	4120	4120	4120	4120	347
440	20240531	131100	611637045	4115	4115	4115	4115	200
441	20240531	131000	610814045	4120	4120	4120	4120	87
442	20240531	130900	610455605	4120	4120	4120	4120	0
443	20240531	130800	610455605	4120	4120	4120	4120	1067
444	20240531	130700	606059565	4130	4130	4130	4130	0
445	20240531	130600	606059565	4130	4130	4130	4130	52
446	20240531	130500	605844805	4120	4125	4125	4120	1500
447	20240531	130400	599660610	4125	4125	4125	4125	0
448	20240531	130300	599660610	4125	4125	4125	4125	0
449	20240531	130200	599660610	4125	4125	4125	4125	6
450	20240531	130100	599635860	4125	4130	4130	4125	1202
451	20240531	130000	594675110	4130	4130	4130	4130	0
452	20240531	125900	594675110	4130	4130	4130	4130	381
453	20240531	125800	593101580	4130	4130	4130	4130	182
454	20240531	125700	592349920	4130	4130	4130	4130	318
455	20240531	125600	591036580	4140	4140	4140	4140	51
456	20240531	125500	590825440	4130	4130	4130	4130	500
457	20240531	125400	588760440	4145	4140	4145	4140	4027
458	20240531	125300	572088655	4140	4140	4140	4140	0
459	20240531	125200	572088655	4140	4130	4140	4130	558
460	20240531	125100	569784105	4130	4125	4130	4125	301
461	20240531	125000	568541975	4130	4130	4130	4130	143
462	20240531	124900	567951385	4145	4140	4145	4140	68
463	20240531	124800	567669860	4140	4140	4140	4140	0
464	20240531	124700	567669860	4140	4140	4140	4140	0
465	20240531	124600	567669860	4140	4140	4140	4140	1
466	20240531	124500	567665720	4130	4130	4130	4130	71
467	20240531	124400	567372490	4130	4130	4130	4130	0
468	20240531	124300	567372490	4130	4130	4130	4130	0
469	20240531	124200	567372490	4130	4130	4130	4130	188
470	20240531	124100	566596050	4130	4135	4135	4130	472
471	20240531	124000	564646685	4130	4130	4130	4130	0
472	20240531	123900	564646685	4130	4130	4130	4130	0
473	20240531	123800	564646685	4130	4130	4130	4130	0
474	20240531	123700	564646685	4130	4130	4130	4130	0
475	20240531	123600	564646685	4130	4130	4130	4130	17
476	20240531	123500	564576475	4130	4130	4130	4130	205
477	20240531	123400	563729825	4130	4135	4135	4130	1002
478	20240531	123300	559591560	4140	4140	4140	4140	0
479	20240531	123200	559591560	4140	4140	4140	4140	1
480	20240531	123100	559587420	4130	4130	4130	4130	1
481	20240531	123000	559583290	4135	4135	4135	4135	10
482	20240531	122900	559541940	4130	4130	4130	4130	500
483	20240531	122800	557476940	4130	4130	4130	4130	0
484	20240531	122700	557476940	4130	4130	4130	4130	0
485	20240531	122600	557476940	4130	4140	4140	4130	700
486	20240531	122500	554585765	4145	4145	4145	4145	0
487	20240531	122400	554585765	4145	4145	4145	4145	102
488	20240531	122300	554162975	4145	4145	4145	4145	0
489	20240531	122200	554162975	4145	4140	4145	4140	2
490	20240531	122100	554154690	4130	4130	4130	4130	0
491	20240531	122000	554154690	4130	4130	4130	4130	0
492	20240531	121900	554154690	4130	4130	4130	4130	0
493	20240531	121800	554154690	4130	4130	4130	4130	0
494	20240531	121700	554154690	4130	4130	4130	4130	0
495	20240531	121600	554154690	4130	4130	4130	4130	3
496	20240531	121500	554142300	4145	4145	4145	4145	0
497	20240531	121400	554142300	4145	4145	4145	4145	2
498	20240531	121300	554134010	4130	4130	4130	4130	0
499	20240531	121200	554134010	4130	4130	4130	4130	1000
500	20240531	121100	550004010	4145	4145	4145	4145	2
501	20240531	121000	549995720	4150	4140	4150	4140	357
502	20240531	120900	548515645	4140	4135	4140	4135	81
503	20240531	120800	548180705	4135	4135	4135	4135	50
504	20240531	120700	547973955	4140	4140	4140	4140	1
505	20240531	120600	547969815	4135	4135	4135	4135	1
506	20240531	120500	547965680	4125	4125	4125	4125	10
507	20240531	120400	547924430	4130	4130	4130	4130	647
508	20240531	120300	545252320	4130	4135	4135	4130	4
509	20240531	120200	545235785	4130	4130	4130	4130	0
510	20240531	120100	545235785	4130	4130	4130	4130	0
511	20240531	120000	545235785	4130	4130	4130	4130	500
512	20240531	115900	543170785	4130	4130	4130	4130	57
513	20240531	115800	542935375	4130	4130	4130	4130	1
514	20240531	115700	542931245	4130	4130	4130	4130	4
515	20240531	115600	542914725	4135	4135	4135	4135	92
516	20240531	115500	542534305	4140	4140	4140	4140	0
517	20240531	115400	542534305	4140	4140	4140	4140	0
518	20240531	115300	542534305	4140	4140	4140	4140	0
519	20240531	115200	542534305	4140	4140	4140	4140	51
520	20240531	115100	542323165	4140	4115	4140	4115	401
521	20240531	115000	540667930	4115	4110	4115	4110	32
522	20240531	114900	540536350	4110	4115	4115	4110	121
523	20240531	114800	540038475	4115	4115	4115	4115	100
524	20240531	114700	539626975	4115	4120	4120	4115	1703
525	20240531	114600	532618580	4120	4125	4125	4120	103
526	20240531	114500	532193805	4130	4130	4130	4130	79
527	20240531	114400	531867535	4130	4130	4130	4130	0
528	20240531	114300	531867535	4130	4125	4130	4125	10
529	20240531	114200	531826275	4125	4125	4125	4125	0
530	20240531	114100	531826275	4125	4120	4125	4120	443
531	20240531	114000	529999900	4115	4115	4115	4115	462
532	20240531	113900	528098770	4110	4110	4110	4110	8
533	20240531	113800	528065890	4110	4110	4110	4110	0
534	20240531	113700	528065890	4110	4105	4110	4100	184
535	20240531	113600	527310950	4100	4115	4115	4100	2697
536	20240531	113500	516235350	4110	4110	4110	4110	0
537	20240531	113400	516235350	4110	4110	4110	4110	0
538	20240531	113300	516235350	4110	4115	4115	4110	13
539	20240531	113200	516181895	4110	4115	4115	4110	70
540	20240531	113100	515893945	4115	4115	4115	4115	142
541	20240531	113000	515309615	4115	4115	4115	4115	498
542	20240531	112900	513260345	4110	4110	4110	4110	0
543	20240531	112800	513260345	4110	4125	4125	4110	1838
544	20240531	112700	505700800	4125	4125	4125	4125	0
545	20240531	112600	505700800	4125	4125	4125	4125	0
546	20240531	112500	505700800	4125	4125	4125	4125	0
547	20240531	112400	505700800	4125	4125	4125	4125	115
548	20240531	112300	505226425	4125	4125	4125	4125	6
549	20240531	112200	505201675	4110	4120	4120	4110	100
550	20240531	112100	504789755	4120	4125	4125	4120	686
551	20240531	112000	501961640	4125	4125	4125	4125	0
552	20240531	111900	501961640	4125	4125	4125	4125	8
553	20240531	111800	501928640	4125	4125	4125	4125	0
554	20240531	111700	501928640	4125	4125	4125	4125	0
555	20240531	111600	501928640	4125	4125	4125	4120	508
556	20240531	111500	499833180	4120	4120	4120	4120	0
557	20240531	111400	499833180	4120	4120	4120	4120	4
558	20240531	111300	499816700	4115	4115	4115	4115	8
559	20240531	111200	499783780	4120	4120	4120	4120	0
560	20240531	111100	499783780	4120	4120	4120	4120	0
561	20240531	111000	499783780	4120	4115	4120	4115	142
562	20240531	110900	499198745	4120	4120	4120	4115	1511
563	20240531	110800	492973465	4120	4120	4120	4120	0
564	20240531	110700	492973465	4120	4120	4125	4120	118
565	20240531	110600	492486765	4125	4110	4125	4110	3339
566	20240531	110500	478763370	4110	4120	4120	4110	637
567	20240531	110400	476144650	4120	4120	4120	4120	10
568	20240531	110300	476103450	4125	4120	4125	4120	163
569	20240531	110200	475431115	4125	4125	4125	4125	1
570	20240531	110100	475426990	4125	4120	4125	4095	11230
571	20240531	110000	429377990	4120	4110	4120	4105	5449
572	20240531	105900	406999115	4110	4115	4115	4110	2108
573	20240531	105800	398334655	4115	4115	4115	4115	120
574	20240531	105700	397840855	4115	4115	4115	4115	240
575	20240531	105600	396853255	4115	4115	4115	4115	50
576	20240531	105500	396647505	4120	4120	4120	4120	0
577	20240531	105400	396647505	4120	4120	4120	4120	134
578	20240531	105300	396095425	4120	4120	4120	4120	14
579	20240531	105200	396037745	4120	4120	4120	4120	48
580	20240531	105100	395839985	4120	4120	4125	4120	150
581	20240531	105000	395221490	4115	4115	4115	4115	835
582	20240531	104900	391785465	4115	4115	4115	4115	16
583	20240531	104800	391719625	4110	4110	4110	4110	0
584	20240531	104700	391719625	4110	4110	4110	4110	334
585	20240531	104600	390346885	4115	4120	4120	4115	1154
586	20240531	104500	385597675	4110	4115	4130	4110	400
587	20240531	104400	383949555	4115	4135	4135	4115	2647
588	20240531	104300	373056770	4135	4125	4135	4120	2019
589	20240531	104200	364737615	4130	4130	4130	4125	819
590	20240531	104100	361359150	4130	4130	4130	4125	407
591	20240531	104000	359680015	4130	4140	4140	4130	195
592	20240531	103900	358874475	4130	4135	4140	4125	515
593	20240531	103800	356749315	4130	4140	4140	4130	100
594	20240531	103700	356335340	4140	4140	4140	4140	1
595	20240531	103600	356331200	4140	4140	4140	4130	12
596	20240531	103500	356281530	4130	4135	4135	4130	733
597	20240531	103400	353253325	4135	4130	4135	4130	1623
598	20240531	103300	346549820	4140	4135	4140	4130	196
599	20240531	103200	345738960	4135	4135	4135	4135	106
600	20240531	103100	345300650	4135	4135	4135	4135	8
601	20240531	103000	345267570	4130	4130	4130	4130	0
602	20240531	102900	345267570	4130	4130	4130	4130	4
603	20240531	102800	345251050	4145	4145	4145	4145	72
604	20240531	102700	344952610	4145	4145	4145	4145	0
605	20240531	102600	344952610	4145	4145	4145	4130	990
606	20240531	102500	340863195	4145	4130	4145	4130	186
607	20240531	102400	340093600	4125	4125	4125	4125	0
608	20240531	102300	340093600	4125	4140	4140	4120	3686
609	20240531	102200	324879370	4140	4140	4140	4140	511
610	20240531	102100	322763830	4140	4145	4145	4140	147
611	20240531	102000	322154800	4145	4145	4145	4145	0
612	20240531	101900	322154800	4145	4140	4145	4140	9
613	20240531	101800	322117535	4145	4145	4145	4145	187
614	20240531	101700	321342420	4145	4145	4145	4145	0
615	20240531	101600	321342420	4145	4145	4145	4145	765
616	20240531	101500	318171495	4150	4150	4150	4150	232
617	20240531	101400	317208695	4145	4145	4145	4145	400
618	20240531	101300	315550695	4145	4145	4145	4145	0
619	20240531	101200	315550695	4145	4140	4145	4140	13
620	20240531	101100	315496855	4135	4135	4135	4135	0
621	20240531	101000	315496855	4135	4135	4135	4135	0
622	20240531	100900	315496855	4135	4140	4140	4135	478
623	20240531	100800	313520070	4140	4140	4140	4140	5
624	20240531	100700	313499370	4140	4140	4140	4140	131
625	20240531	100600	312957030	4140	4140	4140	4140	27
626	20240531	100500	312845250	4135	4145	4145	4135	292
627	20240531	100400	311636440	4145	4145	4145	4145	6
628	20240531	100300	311611570	4135	4135	4135	4135	0
629	20240531	100200	311611570	4135	4135	4135	4130	40
630	20240531	100100	311446210	4135	4125	4135	4125	1883
631	20240531	100000	303669515	4120	4120	4125	4120	2241
632	20240531	095900	294436590	4120	4125	4125	4120	27
633	20240531	095800	294325255	4140	4145	4145	4140	4
634	20240531	095700	294308690	4145	4150	4150	4110	10263
635	20240531	095600	252051900	4135	4125	4135	4125	308
636	20240531	095500	250778400	4125	4125	4125	4125	100
637	20240531	095400	250365900	4125	4130	4130	4125	68
638	20240531	095300	250085370	4130	4130	4130	4130	9
639	20240531	095200	250048200	4125	4130	4130	4125	358
640	20240531	095100	248570805	4130	4130	4140	4120	3410
641	20240531	095000	234518800	4130	4130	4130	4120	4507
642	20240531	094900	215930725	4130	4135	4140	4130	1037
643	20240531	094800	211646585	4135	4135	4140	4135	1429
644	20240531	094700	205737570	4140	4140	4140	4140	300
645	20240531	094600	204495570	4145	4135	4145	4135	649
646	20240531	094500	201810505	4135	4140	4140	4135	580
647	20240531	094400	199409575	4140	4140	4140	4140	448
648	20240531	094300	197554855	4140	4150	4150	4140	4026
649	20240531	094200	180885920	4145	4145	4145	4145	336
650	20240531	094100	179493200	4145	4150	4150	4145	1106
651	20240531	094000	174908300	4150	4150	4150	4150	150
652	20240531	093900	174285800	4150	4145	4150	4145	120
653	20240531	093800	173787840	4145	4150	4150	4145	1281
654	20240531	093700	168477770	4150	4165	4165	4150	1010
655	20240531	093600	164284300	4160	4160	4160	4160	8
656	20240531	093500	164251020	4150	4150	4150	4150	301
657	20240531	093400	163001870	4140	4145	4150	4135	2685
658	20240531	093300	151882450	4145	4150	4150	4145	266
659	20240531	093200	150779660	4150	4175	4175	4145	5367
660	20240531	093100	128455190	4175	4175	4175	4175	8
661	20240531	093000	128421790	4175	4175	4175	4175	478
662	20240531	092900	126426140	4175	4185	4185	4170	848
663	20240531	092800	122888130	4185	4180	4190	4180	95
664	20240531	092700	122491000	4180	4180	4180	4180	3
665	20240531	092600	122478460	4170	4170	4170	4170	0
666	20240531	092500	122478460	4170	4190	4190	4170	291
667	20240531	092400	121262150	4190	4190	4190	4190	4
668	20240531	092300	121245390	4190	4180	4190	4180	5
669	20240531	092200	121224450	4180	4170	4180	4170	2
670	20240531	092100	121216100	4175	4175	4195	4160	362
671	20240531	092000	119706310	4165	4175	4180	4165	2328
672	20240531	091900	109995825	4170	4180	4180	4170	500
673	20240531	091800	107910265	4180	4185	4200	4180	615
674	20240531	091700	105339460	4170	4170	4170	4170	1104
675	20240531	091600	100735780	4180	4180	4180	4180	6
676	20240531	091500	100710700	4160	4195	4195	4160	12917
677	20240531	091400	46916800	4195	4200	4200	4195	206
678	20240531	091300	46051800	4200	4195	4200	4195	241
679	20240531	091200	45039820	4195	4195	4195	4195	1
680	20240531	091100	45035625	4190	4185	4190	4185	2
681	20240531	091000	45027250	4180	4180	4180	4180	129
682	20240531	090900	44488030	4195	4195	4195	4195	5
683	20240531	090800	44467055	4180	4185	4190	4180	746
684	20240531	090700	41347820	4195	4190	4195	4185	512
685	20240531	090600	39205000	4185	4185	4185	4185	0
686	20240531	090500	39205000	4185	4185	4185	4185	42
687	20240531	090400	39029230	4185	4185	4185	4185	42
688	20240531	090300	38853460	4170	4185	4185	4170	501
689	20240531	090200	36764275	4160	4170	4170	4160	146
690	20240531	090100	36156190	4170	4180	4180	4170	908
691	20240531	090000	32369820	4165	4205	4205	4165	7716