KissMeData/004840/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184400	270944100	5550	5550	5550	5550	622
3	20240531	184300	270944100	5550	5550	5550	5550	0
4	20240531	184200	270944100	5550	5550	5550	5550	0
5	20240531	184100	270944100	5550	5550	5550	5550	0
6	20240531	184000	270944100	5550	5550	5550	5550	0
7	20240531	183900	270944100	5550	5550	5550	5550	0
8	20240531	183800	270944100	5550	5550	5550	5550	0
9	20240531	183700	270944100	5550	5550	5550	5550	0
10	20240531	183600	270944100	5550	5550	5550	5550	0
11	20240531	183500	270944100	5550	5550	5550	5550	0
12	20240531	183400	270944100	5550	5550	5550	5550	0
13	20240531	183300	270944100	5550	5550	5550	5550	0
14	20240531	183200	270944100	5550	5550	5550	5550	0
15	20240531	183100	270944100	5550	5550	5550	5550	0
16	20240531	183000	270944100	5550	5550	5550	5550	0
17	20240531	182900	270944100	5550	5550	5550	5550	0
18	20240531	182800	270944100	5550	5550	5550	5550	0
19	20240531	182700	270944100	5550	5550	5550	5550	0
20	20240531	182600	270944100	5550	5550	5550	5550	0
21	20240531	182500	270944100	5550	5550	5550	5550	0
22	20240531	182400	270944100	5550	5550	5550	5550	0
23	20240531	182300	270944100	5550	5550	5550	5550	0
24	20240531	182200	270944100	5550	5550	5550	5550	0
25	20240531	182100	270944100	5550	5550	5550	5550	0
26	20240531	182000	270944100	5550	5550	5550	5550	0
27	20240531	181900	270944100	5550	5550	5550	5550	0
28	20240531	181800	270944100	5550	5550	5550	5550	0
29	20240531	181700	270944100	5550	5550	5550	5550	0
30	20240531	181600	270944100	5550	5550	5550	5550	0
31	20240531	181500	270944100	5550	5550	5550	5550	0
32	20240531	181400	270944100	5550	5550	5550	5550	622
33	20240531	181300	270944100	5550	5550	5550	5550	0
34	20240531	181200	270944100	5550	5550	5550	5550	0
35	20240531	181100	270944100	5550	5550	5550	5550	0
36	20240531	181000	270944100	5550	5550	5550	5550	0
37	20240531	180900	270944100	5550	5550	5550	5550	0
38	20240531	180800	270944100	5550	5550	5550	5550	0
39	20240531	180700	270944100	5550	5550	5550	5550	0
40	20240531	180600	270944100	5550	5550	5550	5550	0
41	20240531	180500	270944100	5550	5550	5550	5550	0
42	20240531	180400	270944100	5550	5550	5550	5550	0
43	20240531	180300	270944100	5550	5550	5550	5550	0
44	20240531	180200	270944100	5550	5550	5550	5550	0
45	20240531	180100	270944100	5550	5550	5550	5550	0
46	20240531	180000	270944100	5550	5550	5550	5550	0
47	20240531	175900	270944100	5550	5550	5550	5550	0
48	20240531	175800	270944100	5550	5550	5550	5550	0
49	20240531	175700	270944100	5550	5550	5550	5550	0
50	20240531	175600	270944100	5550	5550	5550	5550	0
51	20240531	175500	270944100	5550	5550	5550	5550	0
52	20240531	175400	270944100	5550	5550	5550	5550	0
53	20240531	175300	270944100	5550	5550	5550	5550	0
54	20240531	175200	270944100	5550	5550	5550	5550	0
55	20240531	175100	270944100	5550	5550	5550	5550	0
56	20240531	175000	270944100	5550	5550	5550	5550	0
57	20240531	174900	270944100	5550	5550	5550	5550	0
58	20240531	174800	270944100	5550	5550	5550	5550	0
59	20240531	174700	270944100	5550	5550	5550	5550	0
60	20240531	174600	270944100	5550	5550	5550	5550	0
61	20240531	174500	270944100	5550	5550	5550	5550	0
62	20240531	174400	270944100	5550	5550	5550	5550	622
63	20240531	174300	270944100	5550	5550	5550	5550	0
64	20240531	174200	270944100	5550	5550	5550	5550	0
65	20240531	174100	270944100	5550	5550	5550	5550	0
66	20240531	174000	270944100	5550	5550	5550	5550	0
67	20240531	173900	270944100	5550	5550	5550	5550	0
68	20240531	173800	270944100	5550	5550	5550	5550	0
69	20240531	173700	270944100	5550	5550	5550	5550	0
70	20240531	173600	270944100	5550	5550	5550	5550	0
71	20240531	173500	270944100	5550	5550	5550	5550	0
72	20240531	173400	270944100	5550	5550	5550	5550	0
73	20240531	173300	270944100	5550	5550	5550	5550	0
74	20240531	173200	270944100	5550	5550	5550	5550	0
75	20240531	173100	270944100	5550	5550	5550	5550	0
76	20240531	173000	270944100	5550	5550	5550	5550	0
77	20240531	172900	270944100	5550	5550	5550	5550	0
78	20240531	172800	270944100	5550	5550	5550	5550	0
79	20240531	172700	270944100	5550	5550	5550	5550	0
80	20240531	172600	270944100	5550	5550	5550	5550	0
81	20240531	172500	270944100	5550	5550	5550	5550	0
82	20240531	172400	270944100	5550	5550	5550	5550	0
83	20240531	172300	270944100	5550	5550	5550	5550	0
84	20240531	172200	270944100	5550	5550	5550	5550	0
85	20240531	172100	270944100	5550	5550	5550	5550	0
86	20240531	172000	270944100	5550	5550	5550	5550	0
87	20240531	171900	270944100	5550	5550	5550	5550	0
88	20240531	171800	270944100	5550	5550	5550	5550	0
89	20240531	171700	270944100	5550	5550	5550	5550	0
90	20240531	171600	270944100	5550	5550	5550	5550	0
91	20240531	171500	270944100	5550	5550	5550	5550	0
92	20240531	171400	270944100	5550	5550	5550	5550	622
93	20240531	171300	270944100	5550	5550	5550	5550	0
94	20240531	171200	270944100	5550	5550	5550	5550	0
95	20240531	171100	270944100	5550	5550	5550	5550	0
96	20240531	171000	270944100	5550	5550	5550	5550	0
97	20240531	170900	270944100	5550	5550	5550	5550	0
98	20240531	170800	270944100	5550	5550	5550	5550	0
99	20240531	170700	270944100	5550	5550	5550	5550	0
100	20240531	170600	270944100	5550	5550	5550	5550	0
101	20240531	170500	270944100	5550	5550	5550	5550	0
102	20240531	170400	270944100	5550	5550	5550	5550	0
103	20240531	170300	270944100	5550	5550	5550	5550	0
104	20240531	170200	270944100	5550	5550	5550	5550	0
105	20240531	170100	270944100	5550	5550	5550	5550	0
106	20240531	170000	270944100	5550	5550	5550	5550	0
107	20240531	165900	270944100	5550	5550	5550	5550	0
108	20240531	165800	270944100	5550	5550	5550	5550	0
109	20240531	165700	270944100	5550	5550	5550	5550	0
110	20240531	165600	270944100	5550	5550	5550	5550	0
111	20240531	165500	270944100	5550	5550	5550	5550	0
112	20240531	165400	270944100	5550	5550	5550	5550	0
113	20240531	165300	270944100	5550	5550	5550	5550	0
114	20240531	165200	270944100	5550	5550	5550	5550	0
115	20240531	165100	270944100	5550	5550	5550	5550	0
116	20240531	165000	270944100	5550	5550	5550	5550	0
117	20240531	164900	270944100	5550	5550	5550	5550	0
118	20240531	164800	270944100	5550	5550	5550	5550	0
119	20240531	164700	270944100	5550	5550	5550	5550	0
120	20240531	164600	270944100	5550	5550	5550	5550	0
121	20240531	164500	270944100	5550	5550	5550	5550	0
122	20240531	164400	270944100	5550	5550	5550	5550	622
123	20240531	164300	270944100	5550	5550	5550	5550	0
124	20240531	164200	270944100	5550	5550	5550	5550	0
125	20240531	164100	270944100	5550	5550	5550	5550	0
126	20240531	164000	270944100	5550	5550	5550	5550	0
127	20240531	163900	270944100	5550	5550	5550	5550	0
128	20240531	163800	270944100	5550	5550	5550	5550	0
129	20240531	163700	270944100	5550	5550	5550	5550	0
130	20240531	163600	270944100	5550	5550	5550	5550	0
131	20240531	163500	270944100	5550	5550	5550	5550	0
132	20240531	163400	270944100	5550	5550	5550	5550	0
133	20240531	163300	270944100	5550	5550	5550	5550	0
134	20240531	163200	270944100	5550	5550	5550	5550	0
135	20240531	163100	270944100	5550	5550	5550	5550	0
136	20240531	163000	270944100	5550	5550	5550	5550	0
137	20240531	162900	270944100	5550	5550	5550	5550	0
138	20240531	162800	270944100	5550	5550	5550	5550	0
139	20240531	162700	270944100	5550	5550	5550	5550	0
140	20240531	162600	270944100	5550	5550	5550	5550	0
141	20240531	162500	270944100	5550	5550	5550	5550	0
142	20240531	162400	270944100	5550	5550	5550	5550	0
143	20240531	162300	270944100	5550	5550	5550	5550	0
144	20240531	162200	270944100	5550	5550	5550	5550	0
145	20240531	162100	270944100	5550	5550	5550	5550	0
146	20240531	162000	270944100	5550	5550	5550	5550	0
147	20240531	161900	270944100	5550	5550	5550	5550	0
148	20240531	161800	270944100	5550	5550	5550	5550	0
149	20240531	161700	270944100	5550	5550	5550	5550	0
150	20240531	161600	270944100	5550	5550	5550	5550	0
151	20240531	161500	270944100	5550	5550	5550	5550	0
152	20240531	161400	270944100	5550	5550	5550	5550	622
153	20240531	161300	270944100	5550	5550	5550	5550	0
154	20240531	161200	270944100	5550	5550	5550	5550	0
155	20240531	161100	270944100	5550	5550	5550	5550	0
156	20240531	161000	270944100	5550	5550	5550	5550	0
157	20240531	160900	270944100	5550	5550	5550	5550	0
158	20240531	160800	270944100	5550	5550	5550	5550	0
159	20240531	160700	270944100	5550	5550	5550	5550	0
160	20240531	160600	270944100	5550	5550	5550	5550	0
161	20240531	160500	270944100	5550	5550	5550	5550	0
162	20240531	160400	270944100	5550	5550	5550	5550	0
163	20240531	160300	270944100	5550	5550	5550	5550	0
164	20240531	160200	270944100	5550	5550	5550	5550	0
165	20240531	160100	270944100	5550	5550	5550	5550	0
166	20240531	160000	270944100	5550	5550	5550	5550	0
167	20240531	155900	270944100	5550	5550	5550	5550	0
168	20240531	155800	270944100	5550	5550	5550	5550	0
169	20240531	155700	270944100	5550	5550	5550	5550	0
170	20240531	155600	270944100	5550	5550	5550	5550	0
171	20240531	155500	270944100	5550	5550	5550	5550	0
172	20240531	155400	270944100	5550	5550	5550	5550	0
173	20240531	155300	270944100	5550	5550	5550	5550	0
174	20240531	155200	270944100	5550	5550	5550	5550	0
175	20240531	155100	270944100	5550	5550	5550	5550	0
176	20240531	155000	270944100	5550	5550	5550	5550	0
177	20240531	154900	270944100	5550	5550	5550	5550	0
178	20240531	154800	270944100	5550	5550	5550	5550	0
179	20240531	154700	270944100	5550	5550	5550	5550	0
180	20240531	154600	270944100	5550	5550	5550	5550	0
181	20240531	154500	270944100	5550	5550	5550	5550	0
182	20240531	154400	270944100	5550	5550	5550	5550	622
183	20240531	154300	270944100	5550	5550	5550	5550	0
184	20240531	154200	270944100	5550	5550	5550	5550	0
185	20240531	154100	270944100	5550	5550	5550	5550	0
186	20240531	154000	270944100	5550	5550	5550	5550	0
187	20240531	153900	270944100	5550	5550	5550	5550	0
188	20240531	153800	270944100	5550	5550	5550	5550	0
189	20240531	153700	270944100	5550	5550	5550	5550	0
190	20240531	153600	270944100	5550	5550	5550	5550	0
191	20240531	153500	270944100	5550	5550	5550	5550	0
192	20240531	153400	270944100	5550	5550	5550	5550	0
193	20240531	153300	270944100	5550	5550	5550	5550	0
194	20240531	153200	270944100	5550	5550	5550	5550	0
195	20240531	153100	270944100	5550	5550	5550	5550	0
196	20240531	153000	270944100	5550	5550	5550	5550	622
197	20240531	152900	267492000	5550	5550	5550	5550	0
198	20240531	152800	267492000	5550	5550	5550	5550	0
199	20240531	152700	267492000	5550	5550	5550	5550	0
200	20240531	152600	267492000	5550	5550	5550	5550	0
201	20240531	152500	267492000	5550	5550	5550	5550	0
202	20240531	152400	267492000	5550	5550	5550	5550	0
203	20240531	152300	267492000	5550	5550	5550	5550	0
204	20240531	152200	267492000	5550	5550	5550	5550	0
205	20240531	152100	267492000	5550	5550	5550	5550	0
206	20240531	152000	267492000	5550	5550	5550	5550	0
207	20240531	151900	267492000	5550	5550	5550	5550	0
208	20240531	151800	267492000	5550	5560	5560	5550	2614
209	20240531	151700	252983620	5570	5580	5580	5570	223
210	20240531	151600	251741310	5580	5570	5580	5550	74
211	20240531	151500	251329700	5570	5570	5570	5550	64
212	20240531	151400	250973680	5570	5560	5570	5560	69
213	20240531	151300	250590020	5560	5540	5560	5540	74
214	20240531	151200	250179300	5540	5540	5540	5540	500
215	20240531	151100	247409300	5540	5540	5540	5540	0
216	20240531	151000	247409300	5540	5550	5550	5540	321
217	20240531	150900	245630670	5540	5540	5540	5540	0
218	20240531	150800	245630670	5540	5550	5550	5540	30
219	20240531	150700	245464460	5540	5540	5540	5540	0
220	20240531	150600	245464460	5540	5540	5540	5540	0
221	20240531	150500	245464460	5540	5540	5540	5540	0
222	20240531	150400	245464460	5540	5540	5540	5540	0
223	20240531	150300	245464460	5540	5540	5540	5540	0
224	20240531	150200	245464460	5540	5540	5540	5540	0
225	20240531	150100	245464460	5540	5540	5540	5540	0
226	20240531	150000	245464460	5540	5540	5540	5540	0
227	20240531	145900	245464460	5540	5540	5540	5540	0
228	20240531	145800	245464460	5540	5540	5540	5540	500
229	20240531	145700	242694460	5540	5550	5550	5540	50
230	20240531	145600	242417330	5550	5550	5550	5550	0
231	20240531	145500	242417330	5550	5550	5550	5550	0
232	20240531	145400	242417330	5550	5550	5550	5550	7
233	20240531	145300	242378480	5560	5560	5560	5560	0
234	20240531	145200	242378480	5560	5560	5560	5560	0
235	20240531	145100	242378480	5560	5560	5560	5560	1
236	20240531	145000	242372920	5540	5540	5540	5540	8
237	20240531	144900	242328600	5540	5540	5540	5540	0
238	20240531	144800	242328600	5540	5540	5540	5540	1
239	20240531	144700	242323060	5560	5560	5560	5560	600
240	20240531	144600	238987060	5540	5550	5550	5540	500
241	20240531	144500	236217040	5550	5550	5550	5550	0
242	20240531	144400	236217040	5550	5550	5550	5550	206
243	20240531	144300	235073740	5550	5550	5550	5550	450
244	20240531	144200	232576240	5550	5550	5550	5550	300
245	20240531	144100	230911240	5550	5550	5550	5550	0
246	20240531	144000	230911240	5550	5550	5550	5550	547
247	20240531	143900	227875390	5550	5550	5550	5550	0
248	20240531	143800	227875390	5550	5550	5550	5550	0
249	20240531	143700	227875390	5550	5550	5550	5550	0
250	20240531	143600	227875390	5550	5550	5550	5550	0
251	20240531	143500	227875390	5550	5560	5560	5550	1574
252	20240531	143400	219125050	5550	5550	5550	5550	0
253	20240531	143300	219125050	5550	5550	5550	5550	0
254	20240531	143200	219125050	5550	5550	5550	5550	0
255	20240531	143100	219125050	5550	5550	5550	5550	100
256	20240531	143000	218570050	5550	5550	5550	5550	0
257	20240531	142900	218570050	5550	5550	5550	5550	11
258	20240531	142800	218509000	5560	5560	5560	5560	10
259	20240531	142700	218453400	5570	5570	5570	5570	0
260	20240531	142600	218453400	5570	5570	5570	5570	0
261	20240531	142500	218453400	5570	5570	5570	5570	1
262	20240531	142400	218447830	5570	5570	5570	5570	0
263	20240531	142300	218447830	5570	5570	5570	5570	0
264	20240531	142200	218447830	5570	5570	5570	5570	0
265	20240531	142100	218447830	5570	5570	5570	5570	7
266	20240531	142000	218408840	5580	5570	5600	5570	103
267	20240531	141900	217834030	5550	5550	5550	5550	0
268	20240531	141800	217834030	5550	5570	5570	5550	1533
269	20240531	141700	209320840	5570	5570	5570	5570	10
270	20240531	141600	209265140	5590	5590	5590	5590	5
271	20240531	141500	209237190	5590	5590	5590	5590	17
272	20240531	141400	209142160	5590	5590	5590	5590	16
273	20240531	141300	209052720	5590	5590	5590	5590	4
274	20240531	141200	209030360	5570	5570	5570	5570	0
275	20240531	141100	209030360	5570	5570	5570	5570	0
276	20240531	141000	209030360	5570	5570	5570	5570	0
277	20240531	140900	209030360	5570	5570	5570	5570	0
278	20240531	140800	209030360	5570	5570	5570	5570	0
279	20240531	140700	209030360	5570	5570	5570	5570	0
280	20240531	140600	209030360	5570	5570	5570	5570	0
281	20240531	140500	209030360	5570	5570	5570	5570	0
282	20240531	140400	209030360	5570	5570	5570	5570	0
283	20240531	140300	209030360	5570	5570	5570	5570	41
284	20240531	140200	208801990	5560	5560	5560	5560	0
285	20240531	140100	208801990	5560	5560	5560	5560	24
286	20240531	140000	208668550	5570	5570	5570	5570	438
287	20240531	135900	206228890	5540	5540	5540	5540	0
288	20240531	135800	206228890	5540	5540	5540	5540	0
289	20240531	135700	206228890	5540	5540	5540	5540	0
290	20240531	135600	206228890	5540	5550	5550	5540	300
291	20240531	135500	204564720	5570	5570	5570	5570	1289
292	20240531	135400	197384990	5570	5570	5570	5570	0
293	20240531	135300	197384990	5570	5570	5570	5570	0
294	20240531	135200	197384990	5570	5570	5570	5570	0
295	20240531	135100	197384990	5570	5570	5570	5570	0
296	20240531	135000	197384990	5570	5570	5570	5570	0
297	20240531	134900	197384990	5570	5570	5570	5570	0
298	20240531	134800	197384990	5570	5570	5570	5570	0
299	20240531	134700	197384990	5570	5570	5570	5570	0
300	20240531	134600	197384990	5570	5570	5570	5570	0
301	20240531	134500	197384990	5570	5570	5570	5570	0
302	20240531	134400	197384990	5570	5570	5570	5570	10
303	20240531	134300	197329290	5570	5570	5570	5570	0
304	20240531	134200	197329290	5570	5570	5570	5570	0
305	20240531	134100	197329290	5570	5570	5570	5570	0
306	20240531	134000	197329290	5570	5570	5570	5570	0
307	20240531	133900	197329290	5570	5570	5570	5570	0
308	20240531	133800	197329290	5570	5570	5570	5570	4
309	20240531	133700	197307010	5590	5590	5590	5590	0
310	20240531	133600	197307010	5590	5590	5590	5590	0
311	20240531	133500	197307010	5590	5590	5590	5590	0
312	20240531	133400	197307010	5590	5590	5590	5590	0
313	20240531	133300	197307010	5590	5590	5590	5590	0
314	20240531	133200	197307010	5590	5590	5590	5590	502
315	20240531	133100	194500830	5560	5560	5560	5560	0
316	20240531	133000	194500830	5560	5560	5560	5560	0
317	20240531	132900	194500830	5560	5560	5560	5560	0
318	20240531	132800	194500830	5560	5560	5560	5560	0
319	20240531	132700	194500830	5560	5560	5560	5560	0
320	20240531	132600	194500830	5560	5560	5560	5560	0
321	20240531	132500	194500830	5560	5560	5560	5560	1
322	20240531	132400	194495270	5560	5560	5560	5560	0
323	20240531	132300	194495270	5560	5560	5560	5560	2
324	20240531	132200	194484150	5560	5560	5560	5560	100
325	20240531	132100	193928150	5560	5560	5560	5560	198
326	20240531	132000	192827270	5570	5570	5570	5570	0
327	20240531	131900	192827270	5570	5570	5570	5570	0
328	20240531	131800	192827270	5570	5570	5570	5570	0
329	20240531	131700	192827270	5570	5570	5570	5570	0
330	20240531	131600	192827270	5570	5570	5570	5570	0
331	20240531	131500	192827270	5570	5570	5570	5570	0
332	20240531	131400	192827270	5570	5570	5570	5570	324
333	20240531	131300	191022590	5560	5560	5560	5560	0
334	20240531	131200	191022590	5560	5560	5560	5560	528
335	20240531	131100	188086910	5560	5560	5560	5560	0
336	20240531	131000	188086910	5560	5560	5560	5560	9
337	20240531	130900	188036870	5570	5570	5570	5570	0
338	20240531	130800	188036870	5570	5570	5570	5570	5
339	20240531	130700	188009020	5560	5560	5560	5560	0
340	20240531	130600	188009020	5560	5560	5560	5560	0
341	20240531	130500	188009020	5560	5560	5560	5560	0
342	20240531	130400	188009020	5560	5560	5560	5560	0
343	20240531	130300	188009020	5560	5560	5560	5560	0
344	20240531	130200	188009020	5560	5560	5560	5560	0
345	20240531	130100	188009020	5560	5560	5560	5560	0
346	20240531	130000	188009020	5560	5560	5560	5560	1
347	20240531	125900	188003460	5550	5550	5550	5550	0
348	20240531	125800	188003460	5550	5550	5550	5550	0
349	20240531	125700	188003460	5550	5550	5550	5550	0
350	20240531	125600	188003460	5550	5570	5570	5550	408
351	20240531	125500	185739040	5580	5580	5580	5580	0
352	20240531	125400	185739040	5580	5580	5580	5580	1
353	20240531	125300	185733460	5580	5570	5580	5570	6
354	20240531	125200	185700010	5570	5570	5570	5570	93
355	20240531	125100	185182000	5570	5570	5570	5570	0
356	20240531	125000	185182000	5570	5570	5570	5570	0
357	20240531	124900	185182000	5570	5570	5570	5570	0
358	20240531	124800	185182000	5570	5570	5570	5570	0
359	20240531	124700	185182000	5570	5570	5570	5570	2
360	20240531	124600	185170860	5570	5570	5570	5570	0
361	20240531	124500	185170860	5570	5570	5570	5570	3
362	20240531	124400	185154150	5550	5550	5550	5550	407
363	20240531	124300	182895300	5560	5560	5560	5560	337
364	20240531	124200	181021580	5570	5570	5570	5570	0
365	20240531	124100	181021580	5570	5570	5570	5570	0
366	20240531	124000	181021580	5570	5570	5570	5570	0
367	20240531	123900	181021580	5570	5570	5570	5570	0
368	20240531	123800	181021580	5570	5570	5570	5570	0
369	20240531	123700	181021580	5570	5570	5570	5570	0
370	20240531	123600	181021580	5570	5570	5570	5570	0
371	20240531	123500	181021580	5570	5570	5570	5570	0
372	20240531	123400	181021580	5570	5570	5570	5570	169
373	20240531	123300	180080250	5570	5570	5570	5570	0
374	20240531	123200	180080250	5570	5570	5570	5570	0
375	20240531	123100	180080250	5570	5570	5570	5570	0
376	20240531	123000	180080250	5570	5570	5570	5570	0
377	20240531	122900	180080250	5570	5570	5570	5570	33
378	20240531	122800	179896440	5580	5580	5580	5580	0
379	20240531	122700	179896440	5580	5580	5580	5580	0
380	20240531	122600	179896440	5580	5580	5580	5580	0
381	20240531	122500	179896440	5580	5580	5580	5580	0
382	20240531	122400	179896440	5580	5580	5580	5580	0
383	20240531	122300	179896440	5580	5580	5580	5580	0
384	20240531	122200	179896440	5580	5580	5580	5580	18
385	20240531	122100	179796000	5570	5570	5570	5570	0
386	20240531	122000	179796000	5570	5570	5570	5570	99
387	20240531	121900	179244570	5570	5550	5570	5550	478
388	20240531	121800	176591650	5570	5570	5570	5570	0
389	20240531	121700	176591650	5570	5570	5570	5570	0
390	20240531	121600	176591650	5570	5570	5570	5570	0
391	20240531	121500	176591650	5570	5570	5570	5570	0
392	20240531	121400	176591650	5570	5570	5570	5570	0
393	20240531	121300	176591650	5570	5570	5570	5570	0
394	20240531	121200	176591650	5570	5570	5570	5570	153
395	20240531	121100	175739440	5570	5570	5570	5570	0
396	20240531	121000	175739440	5570	5580	5580	5570	110
397	20240531	120900	175126640	5580	5580	5580	5580	0
398	20240531	120800	175126640	5580	5580	5580	5580	9
399	20240531	120700	175076420	5580	5580	5580	5580	5
400	20240531	120600	175048520	5570	5570	5570	5570	0
401	20240531	120500	175048520	5570	5570	5570	5570	0
402	20240531	120400	175048520	5570	5570	5570	5570	0
403	20240531	120300	175048520	5570	5570	5570	5570	0
404	20240531	120200	175048520	5570	5570	5570	5570	0
405	20240531	120100	175048520	5570	5570	5570	5570	0
406	20240531	120000	175048520	5570	5570	5570	5570	2
407	20240531	115900	175037380	5570	5570	5570	5570	0
408	20240531	115800	175037380	5570	5570	5570	5570	0
409	20240531	115700	175037380	5570	5570	5570	5570	0
410	20240531	115600	175037380	5570	5570	5570	5570	0
411	20240531	115500	175037380	5570	5570	5570	5570	0
412	20240531	115400	175037380	5570	5570	5570	5570	0
413	20240531	115300	175037380	5570	5570	5570	5570	0
414	20240531	115200	175037380	5570	5570	5570	5570	0
415	20240531	115100	175037380	5570	5570	5570	5570	46
416	20240531	115000	174781160	5570	5570	5570	5570	0
417	20240531	114900	174781160	5570	5570	5570	5570	0
418	20240531	114800	174781160	5570	5570	5570	5570	0
419	20240531	114700	174781160	5570	5570	5570	5570	0
420	20240531	114600	174781160	5570	5570	5570	5570	294
421	20240531	114500	173143580	5570	5580	5580	5570	400
422	20240531	114400	170914460	5580	5580	5580	5580	38
423	20240531	114300	170702420	5570	5570	5570	5570	10
424	20240531	114200	170646720	5570	5570	5570	5570	0
425	20240531	114100	170646720	5570	5570	5570	5570	0
426	20240531	114000	170646720	5570	5570	5570	5570	0
427	20240531	113900	170646720	5570	5570	5570	5570	3
428	20240531	113800	170630010	5570	5540	5570	5540	505
429	20240531	113700	167820160	5570	5560	5570	5530	1377
430	20240531	113600	160188840	5560	5560	5560	5560	0
431	20240531	113500	160188840	5560	5560	5560	5560	415
432	20240531	113400	157881440	5560	5560	5560	5560	0
433	20240531	113300	157881440	5560	5560	5560	5560	0
434	20240531	113200	157881440	5560	5560	5560	5560	81
435	20240531	113100	157431080	5560	5560	5560	5560	0
436	20240531	113000	157431080	5560	5560	5560	5560	20
437	20240531	112900	157319880	5560	5560	5560	5560	0
438	20240531	112800	157319880	5560	5560	5560	5560	0
439	20240531	112700	157319880	5560	5560	5560	5560	0
440	20240531	112600	157319880	5560	5560	5560	5560	0
441	20240531	112500	157319880	5560	5560	5560	5560	0
442	20240531	112400	157319880	5560	5560	5560	5560	0
443	20240531	112300	157319880	5560	5560	5560	5560	0
444	20240531	112200	157319880	5560	5560	5560	5560	0
445	20240531	112100	157319880	5560	5560	5560	5560	5
446	20240531	112000	157292080	5570	5570	5570	5570	0
447	20240531	111900	157292080	5570	5570	5570	5570	1960
448	20240531	111800	146374880	5570	5570	5570	5570	50
449	20240531	111700	146096380	5580	5580	5580	5580	42
450	20240531	111600	145862020	5580	5580	5580	5580	5
451	20240531	111500	145834120	5580	5580	5580	5580	3
452	20240531	111400	145817380	5580	5580	5580	5580	107
453	20240531	111300	145220320	5580	5580	5580	5580	0
454	20240531	111200	145220320	5580	5580	5580	5580	0
455	20240531	111100	145220320	5580	5580	5580	5580	0
456	20240531	111000	145220320	5580	5580	5580	5580	0
457	20240531	110900	145220320	5580	5580	5590	5580	30
458	20240531	110800	145052820	5570	5570	5570	5570	0
459	20240531	110700	145052820	5570	5570	5570	5570	0
460	20240531	110600	145052820	5570	5570	5570	5570	0
461	20240531	110500	145052820	5570	5570	5570	5570	0
462	20240531	110400	145052820	5570	5570	5570	5570	0
463	20240531	110300	145052820	5570	5570	5570	5570	0
464	20240531	110200	145052820	5570	5570	5570	5570	50
465	20240531	110100	144774320	5560	5570	5570	5560	1047
466	20240531	110000	138943030	5570	5570	5570	5570	0
467	20240531	105900	138943030	5570	5570	5570	5570	0
468	20240531	105800	138943030	5570	5570	5570	5570	100
469	20240531	105700	138386030	5600	5600	5600	5600	0
470	20240531	105600	138386030	5600	5600	5600	5600	0
471	20240531	105500	138386030	5600	5600	5600	5600	0
472	20240531	105400	138386030	5600	5570	5600	5570	362
473	20240531	105300	136358980	5570	5570	5570	5570	1
474	20240531	105200	136353410	5600	5600	5600	5600	0
475	20240531	105100	136353410	5600	5600	5600	5600	0
476	20240531	105000	136353410	5600	5600	5600	5600	0
477	20240531	104900	136353410	5600	5580	5600	5580	52
478	20240531	104800	136063190	5570	5570	5570	5570	0
479	20240531	104700	136063190	5570	5570	5570	5570	17
480	20240531	104600	135968500	5570	5570	5570	5570	100
481	20240531	104500	135411500	5560	5560	5560	5560	0
482	20240531	104400	135411500	5560	5560	5560	5560	0
483	20240531	104300	135411500	5560	5560	5560	5560	0
484	20240531	104200	135411500	5560	5560	5560	5560	2
485	20240531	104100	135400380	5580	5580	5580	5580	0
486	20240531	104000	135400380	5580	5580	5580	5580	0
487	20240531	103900	135400380	5580	5580	5580	5580	0
488	20240531	103800	135400380	5580	5580	5580	5580	0
489	20240531	103700	135400380	5580	5580	5580	5580	0
490	20240531	103600	135400380	5580	5590	5590	5580	5
491	20240531	103500	135372450	5580	5580	5580	5580	0
492	20240531	103400	135372450	5580	5580	5580	5580	0
493	20240531	103300	135372450	5580	5560	5580	5560	937
494	20240531	103200	130159990	5550	5570	5570	5550	81
495	20240531	103100	129709260	5560	5560	5560	5560	0
496	20240531	103000	129709260	5560	5560	5560	5560	0
497	20240531	102900	129709260	5560	5560	5560	5560	0
498	20240531	102800	129709260	5560	5560	5560	5560	0
499	20240531	102700	129709260	5560	5570	5570	5560	100
500	20240531	102600	129152860	5560	5560	5560	5560	0
501	20240531	102500	129152860	5560	5560	5560	5560	497
502	20240531	102400	126389540	5560	5560	5560	5560	0
503	20240531	102300	126389540	5560	5560	5560	5560	0
504	20240531	102200	126389540	5560	5560	5560	5560	0
505	20240531	102100	126389540	5560	5560	5560	5560	40
506	20240531	102000	126167140	5570	5570	5570	5570	0
507	20240531	101900	126167140	5570	5570	5570	5570	3
508	20240531	101800	126150430	5570	5570	5570	5570	0
509	20240531	101700	126150430	5570	5570	5570	5570	0
510	20240531	101600	126150430	5570	5570	5570	5570	0
511	20240531	101500	126150430	5570	5570	5570	5570	0
512	20240531	101400	126150430	5570	5570	5570	5570	0
513	20240531	101300	126150430	5570	5570	5570	5570	0
514	20240531	101200	126150430	5570	5570	5570	5570	35
515	20240531	101100	125955480	5580	5580	5580	5580	20
516	20240531	101000	125843880	5590	5590	5590	5590	0
517	20240531	100900	125843880	5590	5590	5590	5590	0
518	20240531	100800	125843880	5590	5590	5590	5590	0
519	20240531	100700	125843880	5590	5590	5590	5590	1
520	20240531	100600	125838290	5570	5570	5570	5570	0
521	20240531	100500	125838290	5570	5570	5570	5570	18
522	20240531	100400	125738030	5570	5580	5580	5570	51
523	20240531	100300	125453940	5580	5580	5580	5580	0
524	20240531	100200	125453940	5580	5580	5580	5580	0
525	20240531	100100	125453940	5580	5580	5580	5580	9
526	20240531	100000	125403720	5580	5580	5580	5580	0
527	20240531	095900	125403720	5580	5580	5580	5580	46
528	20240531	095800	125147040	5570	5570	5570	5570	0
529	20240531	095700	125147040	5570	5570	5570	5570	0
530	20240531	095600	125147040	5570	5570	5570	5570	0
531	20240531	095500	125147040	5570	5570	5570	5570	0
532	20240531	095400	125147040	5570	5570	5570	5570	0
533	20240531	095300	125147040	5570	5570	5570	5570	0
534	20240531	095200	125147040	5570	5570	5570	5570	142
535	20240531	095100	124356100	5570	5570	5570	5570	4
536	20240531	095000	124333820	5570	5570	5570	5570	38
537	20240531	094900	124122160	5570	5570	5570	5570	0
538	20240531	094800	124122160	5570	5570	5570	5570	0
539	20240531	094700	124122160	5570	5570	5570	5570	0
540	20240531	094600	124122160	5570	5570	5570	5570	0
541	20240531	094500	124122160	5570	5570	5570	5570	0
542	20240531	094400	124122160	5570	5570	5570	5570	103
543	20240531	094300	123548450	5580	5580	5580	5580	0
544	20240531	094200	123548450	5580	5580	5580	5580	1
545	20240531	094100	123542870	5570	5570	5570	5570	0
546	20240531	094000	123542870	5570	5570	5570	5570	800
547	20240531	093900	119086870	5580	5580	5580	5580	0
548	20240531	093800	119086870	5580	5580	5580	5580	0
549	20240531	093700	119086870	5580	5580	5580	5580	137
550	20240531	093600	118322410	5580	5580	5580	5580	193
551	20240531	093500	117245470	5580	5590	5590	5580	214
552	20240531	093400	116050230	5610	5610	5610	5610	0
553	20240531	093300	116050230	5610	5590	5610	5590	60
554	20240531	093200	115714630	5590	5610	5610	5590	2
555	20240531	093100	115703430	5610	5610	5610	5610	706
556	20240531	093000	111742770	5610	5610	5610	5600	6
557	20240531	092900	111709120	5610	5610	5610	5610	5
558	20240531	092800	111681070	5610	5610	5610	5610	21
559	20240531	092700	111563260	5610	5600	5610	5600	31
560	20240531	092600	111389650	5600	5580	5600	5580	1169
561	20240531	092500	104859030	5590	5590	5590	5590	343
562	20240531	092400	102941660	5590	5590	5590	5590	0
563	20240531	092300	102941660	5590	5600	5600	5590	265
564	20240531	092200	101458840	5600	5600	5600	5600	8
565	20240531	092100	101414040	5600	5600	5600	5600	0
566	20240531	092000	101414040	5600	5600	5600	5600	100
567	20240531	091900	100854040	5600	5600	5600	5600	170
568	20240531	091800	99902040	5610	5610	5610	5600	448
569	20240531	091700	97392760	5610	5610	5610	5610	47
570	20240531	091600	97129090	5620	5620	5620	5620	0
571	20240531	091500	97129090	5620	5610	5620	5580	156
572	20240531	091400	96256760	5620	5620	5620	5620	0
573	20240531	091300	96256760	5620	5620	5620	5620	6
574	20240531	091200	96223040	5620	5620	5620	5620	9
575	20240531	091100	96172460	5620	5620	5620	5620	0
576	20240531	091000	96172460	5620	5620	5620	5620	4
577	20240531	090900	96149980	5620	5620	5620	5620	13
578	20240531	090800	96076920	5580	5580	5580	5580	101
579	20240531	090700	95513340	5580	5600	5600	5580	705
580	20240531	090600	91576440	5580	5580	5580	5580	1501
581	20240531	090500	83200860	5600	5590	5600	5580	357
582	20240531	090400	81202830	5570	5580	5600	5570	317
583	20240531	090300	79431590	5580	5620	5620	5580	113
584	20240531	090200	78800070	5610	5540	5620	5540	2316
585	20240531	090100	65860550	5540	5520	5540	5520	1871
586	20240531	090000	55513920	5530	5470	5540	5460	10116