KissMeData/003230/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183900	37337244000	529000	529000	529000	529000	6188
3	20240531	183800	37337244000	529000	529000	529000	529000	0
4	20240531	183700	37337244000	529000	529000	529000	529000	0
5	20240531	183600	37337244000	529000	529000	529000	529000	0
6	20240531	183500	37337244000	529000	529000	529000	529000	0
7	20240531	183400	37337244000	529000	529000	529000	529000	0
8	20240531	183300	37337244000	529000	529000	529000	529000	0
9	20240531	183200	37337244000	529000	529000	529000	529000	0
10	20240531	183100	37337244000	529000	529000	529000	529000	0
11	20240531	183000	37337244000	529000	529000	529000	529000	0
12	20240531	182900	37337244000	529000	529000	529000	529000	0
13	20240531	182800	37337244000	529000	529000	529000	529000	0
14	20240531	182700	37337244000	529000	529000	529000	529000	0
15	20240531	182600	37337244000	529000	529000	529000	529000	0
16	20240531	182500	37337244000	529000	529000	529000	529000	0
17	20240531	182400	37337244000	529000	529000	529000	529000	0
18	20240531	182300	37337244000	529000	529000	529000	529000	0
19	20240531	182200	37337244000	529000	529000	529000	529000	0
20	20240531	182100	37337244000	529000	529000	529000	529000	0
21	20240531	182000	37337244000	529000	529000	529000	529000	0
22	20240531	181900	37337244000	529000	529000	529000	529000	0
23	20240531	181800	37337244000	529000	529000	529000	529000	0
24	20240531	181700	37337244000	529000	529000	529000	529000	0
25	20240531	181600	37337244000	529000	529000	529000	529000	0
26	20240531	181500	37337244000	529000	529000	529000	529000	0
27	20240531	181400	37337244000	529000	529000	529000	529000	0
28	20240531	181300	37337244000	529000	529000	529000	529000	0
29	20240531	181200	37337244000	529000	529000	529000	529000	0
30	20240531	181100	37337244000	529000	529000	529000	529000	0
31	20240531	181000	37337244000	529000	529000	529000	529000	0
32	20240531	180900	37337244000	529000	529000	529000	529000	6188
33	20240531	180800	37337244000	529000	529000	529000	529000	0
34	20240531	180700	37337244000	529000	529000	529000	529000	0
35	20240531	180600	37337244000	529000	529000	529000	529000	0
36	20240531	180500	37337244000	529000	529000	529000	529000	0
37	20240531	180400	37337244000	529000	529000	529000	529000	0
38	20240531	180300	37337244000	529000	529000	529000	529000	0
39	20240531	180200	37337244000	529000	529000	529000	529000	0
40	20240531	180100	37337244000	529000	529000	529000	529000	0
41	20240531	180000	37337244000	529000	529000	529000	529000	0
42	20240531	175900	37337244000	529000	529000	529000	529000	0
43	20240531	175800	37337244000	529000	529000	529000	529000	0
44	20240531	175700	37337244000	529000	529000	529000	529000	0
45	20240531	175600	37337244000	529000	529000	529000	529000	0
46	20240531	175500	37337244000	529000	529000	529000	529000	0
47	20240531	175400	37337244000	529000	529000	529000	529000	0
48	20240531	175300	37337244000	529000	529000	529000	529000	0
49	20240531	175200	37337244000	529000	529000	529000	529000	0
50	20240531	175100	37337244000	529000	529000	529000	529000	0
51	20240531	175000	37337244000	529000	529000	529000	529000	0
52	20240531	174900	37337244000	529000	529000	529000	529000	0
53	20240531	174800	37337244000	529000	529000	529000	529000	0
54	20240531	174700	37337244000	529000	529000	529000	529000	0
55	20240531	174600	37337244000	529000	529000	529000	529000	0
56	20240531	174500	37337244000	529000	529000	529000	529000	0
57	20240531	174400	37337244000	529000	529000	529000	529000	0
58	20240531	174300	37337244000	529000	529000	529000	529000	0
59	20240531	174200	37337244000	529000	529000	529000	529000	0
60	20240531	174100	37337244000	529000	529000	529000	529000	0
61	20240531	174000	37337244000	529000	529000	529000	529000	0
62	20240531	173900	37337244000	529000	529000	529000	529000	6188
63	20240531	173800	37337244000	529000	529000	529000	529000	0
64	20240531	173700	37337244000	529000	529000	529000	529000	0
65	20240531	173600	37337244000	529000	529000	529000	529000	0
66	20240531	173500	37337244000	529000	529000	529000	529000	0
67	20240531	173400	37337244000	529000	529000	529000	529000	0
68	20240531	173300	37337244000	529000	529000	529000	529000	0
69	20240531	173200	37337244000	529000	529000	529000	529000	0
70	20240531	173100	37337244000	529000	529000	529000	529000	0
71	20240531	173000	37337244000	529000	529000	529000	529000	0
72	20240531	172900	37337244000	529000	529000	529000	529000	0
73	20240531	172800	37337244000	529000	529000	529000	529000	0
74	20240531	172700	37337244000	529000	529000	529000	529000	0
75	20240531	172600	37337244000	529000	529000	529000	529000	0
76	20240531	172500	37337244000	529000	529000	529000	529000	0
77	20240531	172400	37337244000	529000	529000	529000	529000	0
78	20240531	172300	37337244000	529000	529000	529000	529000	0
79	20240531	172200	37337244000	529000	529000	529000	529000	0
80	20240531	172100	37337244000	529000	529000	529000	529000	0
81	20240531	172000	37337244000	529000	529000	529000	529000	0
82	20240531	171900	37337244000	529000	529000	529000	529000	0
83	20240531	171800	37337244000	529000	529000	529000	529000	0
84	20240531	171700	37337244000	529000	529000	529000	529000	0
85	20240531	171600	37337244000	529000	529000	529000	529000	0
86	20240531	171500	37337244000	529000	529000	529000	529000	0
87	20240531	171400	37337244000	529000	529000	529000	529000	0
88	20240531	171300	37337244000	529000	529000	529000	529000	0
89	20240531	171200	37337244000	529000	529000	529000	529000	0
90	20240531	171100	37337244000	529000	529000	529000	529000	0
91	20240531	171000	37337244000	529000	529000	529000	529000	0
92	20240531	170900	37337244000	529000	529000	529000	529000	6188
93	20240531	170800	37337244000	529000	529000	529000	529000	0
94	20240531	170700	37337244000	529000	529000	529000	529000	0
95	20240531	170600	37337244000	529000	529000	529000	529000	0
96	20240531	170500	37337244000	529000	529000	529000	529000	0
97	20240531	170400	37337244000	529000	529000	529000	529000	0
98	20240531	170300	37337244000	529000	529000	529000	529000	0
99	20240531	170200	37337244000	529000	529000	529000	529000	0
100	20240531	170100	37337244000	529000	529000	529000	529000	0
101	20240531	170000	37337244000	529000	529000	529000	529000	0
102	20240531	165900	37337244000	529000	529000	529000	529000	0
103	20240531	165800	37337244000	529000	529000	529000	529000	0
104	20240531	165700	37337244000	529000	529000	529000	529000	0
105	20240531	165600	37337244000	529000	529000	529000	529000	0
106	20240531	165500	37337244000	529000	529000	529000	529000	0
107	20240531	165400	37337244000	529000	529000	529000	529000	0
108	20240531	165300	37337244000	529000	529000	529000	529000	0
109	20240531	165200	37337244000	529000	529000	529000	529000	0
110	20240531	165100	37337244000	529000	529000	529000	529000	0
111	20240531	165000	37337244000	529000	529000	529000	529000	0
112	20240531	164900	37337244000	529000	529000	529000	529000	0
113	20240531	164800	37337244000	529000	529000	529000	529000	0
114	20240531	164700	37337244000	529000	529000	529000	529000	0
115	20240531	164600	37337244000	529000	529000	529000	529000	0
116	20240531	164500	37337244000	529000	529000	529000	529000	0
117	20240531	164400	37337244000	529000	529000	529000	529000	0
118	20240531	164300	37337244000	529000	529000	529000	529000	0
119	20240531	164200	37337244000	529000	529000	529000	529000	0
120	20240531	164100	37337244000	529000	529000	529000	529000	0
121	20240531	164000	37337244000	529000	529000	529000	529000	0
122	20240531	163900	37337244000	529000	529000	529000	529000	6188
123	20240531	163800	37337244000	529000	529000	529000	529000	0
124	20240531	163700	37337244000	529000	529000	529000	529000	0
125	20240531	163600	37337244000	529000	529000	529000	529000	0
126	20240531	163500	37337244000	529000	529000	529000	529000	0
127	20240531	163400	37337244000	529000	529000	529000	529000	0
128	20240531	163300	37337244000	529000	529000	529000	529000	0
129	20240531	163200	37337244000	529000	529000	529000	529000	0
130	20240531	163100	37337244000	529000	529000	529000	529000	0
131	20240531	163000	37337244000	529000	529000	529000	529000	0
132	20240531	162900	37337244000	529000	529000	529000	529000	0
133	20240531	162800	37337244000	529000	529000	529000	529000	0
134	20240531	162700	37337244000	529000	529000	529000	529000	0
135	20240531	162600	37337244000	529000	529000	529000	529000	0
136	20240531	162500	37337244000	529000	529000	529000	529000	0
137	20240531	162400	37337244000	529000	529000	529000	529000	0
138	20240531	162300	37337244000	529000	529000	529000	529000	0
139	20240531	162200	37337244000	529000	529000	529000	529000	0
140	20240531	162100	37337244000	529000	529000	529000	529000	0
141	20240531	162000	37337244000	529000	529000	529000	529000	0
142	20240531	161900	37337244000	529000	529000	529000	529000	0
143	20240531	161800	37337244000	529000	529000	529000	529000	0
144	20240531	161700	37337244000	529000	529000	529000	529000	0
145	20240531	161600	37337244000	529000	529000	529000	529000	0
146	20240531	161500	37337244000	529000	529000	529000	529000	0
147	20240531	161400	37337244000	529000	529000	529000	529000	0
148	20240531	161300	37337244000	529000	529000	529000	529000	0
149	20240531	161200	37337244000	529000	529000	529000	529000	0
150	20240531	161100	37337244000	529000	529000	529000	529000	0
151	20240531	161000	37337244000	529000	529000	529000	529000	0
152	20240531	160900	37337244000	529000	529000	529000	529000	6188
153	20240531	160800	37337244000	529000	529000	529000	529000	0
154	20240531	160700	37337244000	529000	529000	529000	529000	0
155	20240531	160600	37337244000	529000	529000	529000	529000	0
156	20240531	160500	37337244000	529000	529000	529000	529000	0
157	20240531	160400	37337244000	529000	529000	529000	529000	0
158	20240531	160300	37337244000	529000	529000	529000	529000	0
159	20240531	160200	37337244000	529000	529000	529000	529000	0
160	20240531	160100	37337244000	529000	529000	529000	529000	0
161	20240531	160000	37337244000	529000	529000	529000	529000	0
162	20240531	155900	37337244000	529000	529000	529000	529000	0
163	20240531	155800	37337244000	529000	529000	529000	529000	0
164	20240531	155700	37337244000	529000	529000	529000	529000	0
165	20240531	155600	37337244000	529000	529000	529000	529000	0
166	20240531	155500	37337244000	529000	529000	529000	529000	0
167	20240531	155400	37337244000	529000	529000	529000	529000	0
168	20240531	155300	37337244000	529000	529000	529000	529000	0
169	20240531	155200	37337244000	529000	529000	529000	529000	0
170	20240531	155100	37337244000	529000	529000	529000	529000	0
171	20240531	155000	37337244000	529000	529000	529000	529000	0
172	20240531	154900	37337244000	529000	529000	529000	529000	0
173	20240531	154800	37337244000	529000	529000	529000	529000	0
174	20240531	154700	37337244000	529000	529000	529000	529000	0
175	20240531	154600	37337244000	529000	529000	529000	529000	0
176	20240531	154500	37337244000	529000	529000	529000	529000	0
177	20240531	154400	37337244000	529000	529000	529000	529000	0
178	20240531	154300	37337244000	529000	529000	529000	529000	0
179	20240531	154200	37337244000	529000	529000	529000	529000	0
180	20240531	154100	37337244000	529000	529000	529000	529000	0
181	20240531	154000	37337244000	529000	529000	529000	529000	0
182	20240531	153900	37337244000	529000	529000	529000	529000	6188
183	20240531	153800	37337244000	529000	529000	529000	529000	0
184	20240531	153700	37337244000	529000	529000	529000	529000	0
185	20240531	153600	37337244000	529000	529000	529000	529000	0
186	20240531	153500	37337244000	529000	529000	529000	529000	0
187	20240531	153400	37337244000	529000	529000	529000	529000	0
188	20240531	153300	37337244000	529000	529000	529000	529000	0
189	20240531	153200	37337244000	529000	529000	529000	529000	0
190	20240531	153100	37337244000	529000	529000	529000	529000	0
191	20240531	153000	37337244000	529000	529000	529000	529000	6188
192	20240531	152900	34063792000	529000	529000	529000	529000	0
193	20240531	152800	34063792000	529000	529000	529000	529000	0
194	20240531	152700	34063792000	529000	529000	529000	529000	0
195	20240531	152600	34063792000	529000	529000	529000	529000	0
196	20240531	152500	34063792000	529000	529000	529000	529000	0
197	20240531	152400	34063792000	529000	529000	529000	529000	0
198	20240531	152300	34063792000	529000	529000	529000	529000	0
199	20240531	152200	34063792000	529000	529000	529000	529000	0
200	20240531	152100	34063792000	529000	529000	529000	529000	0
201	20240531	152000	34063792000	529000	529000	529000	529000	0
202	20240531	151900	34063792000	529000	529000	529000	527000	423
203	20240531	151800	33840323000	529000	527000	529000	527000	571
204	20240531	151700	33538756000	527000	527000	529000	527000	321
205	20240531	151600	33369261000	528000	527000	529000	527000	206
206	20240531	151500	33260549000	528000	527000	529000	527000	463
207	20240531	151400	33016211000	527000	527000	528000	527000	220
208	20240531	151300	32900197000	527000	528000	528000	527000	270
209	20240531	151200	32757709000	528000	528000	528000	527000	229
210	20240531	151100	32636877000	527000	527000	528000	527000	180
211	20240531	151000	32541888000	528000	529000	529000	527000	101
212	20240531	150900	32488607000	528000	528000	529000	527000	686
213	20240531	150800	32126423000	527000	527000	529000	527000	236
214	20240531	150700	32001798000	527000	526000	529000	525000	951
215	20240531	150600	31499835000	525000	526000	527000	525000	198
216	20240531	150500	31395641000	525000	525000	527000	525000	143
217	20240531	150400	31320446000	526000	526000	527000	526000	252
218	20240531	150300	31187826000	527000	526000	527000	526000	193
219	20240531	150200	31086258000	526000	526000	527000	526000	407
220	20240531	150100	30872107000	525000	526000	526000	525000	92
221	20240531	150000	30823794000	525000	525000	526000	524000	120
222	20240531	145900	30760771000	525000	524000	526000	524000	129
223	20240531	145800	30693108000	524000	525000	526000	524000	117
224	20240531	145700	30631694000	525000	525000	527000	524000	206
225	20240531	145600	30523446000	525000	527000	527000	525000	78
226	20240531	145500	30482445000	526000	525000	527000	525000	149
227	20240531	145400	30404133000	526000	526000	527000	525000	202
228	20240531	145300	30297913000	526000	524000	527000	524000	476
229	20240531	145200	30047659000	524000	525000	527000	524000	273
230	20240531	145100	29904334000	525000	525000	527000	525000	177
231	20240531	145000	29811234000	525000	526000	527000	525000	203
232	20240531	144900	29704488000	525000	526000	527000	525000	95
233	20240531	144800	29654519000	526000	527000	528000	525000	275
234	20240531	144700	29509786000	526000	526000	528000	525000	164
235	20240531	144600	29423414000	527000	527000	527000	526000	86
236	20240531	144500	29378138000	526000	526000	527000	525000	89
237	20240531	144400	29331275000	526000	526000	527000	526000	105
238	20240531	144300	29276011000	525000	525000	527000	525000	190
239	20240531	144200	29176071000	525000	524000	526000	524000	136
240	20240531	144100	29104635000	524000	525000	526000	524000	250
241	20240531	144000	28973399000	524000	524000	525000	523000	77
242	20240531	143900	28933081000	524000	525000	525000	523000	77
243	20240531	143800	28892711000	524000	524000	525000	523000	85
244	20240531	143700	28848196000	524000	524000	525000	523000	66
245	20240531	143600	28813628000	524000	523000	525000	523000	164
246	20240531	143500	28727673000	523000	523000	525000	523000	112
247	20240531	143400	28668987000	523000	523000	524000	522000	131
248	20240531	143300	28600434000	524000	523000	524000	523000	110
249	20240531	143200	28542868000	523000	524000	524000	523000	77
250	20240531	143100	28502545000	524000	523000	524000	522000	160
251	20240531	143000	28418800000	523000	522000	524000	522000	68
252	20240531	142900	28383238000	522000	523000	523000	522000	60
253	20240531	142800	28351884000	523000	523000	525000	522000	212
254	20240531	142700	28240908000	522000	524000	525000	521000	441
255	20240531	142600	28010565000	523000	523000	525000	523000	101
256	20240531	142500	27957707000	523000	525000	525000	523000	73
257	20240531	142400	27919448000	524000	523000	526000	523000	77
258	20240531	142300	27879103000	523000	524000	525000	523000	211
259	20240531	142200	27768631000	524000	525000	525000	524000	185
260	20240531	142100	27671676000	525000	526000	526000	524000	271
261	20240531	142000	27529542000	525000	526000	527000	525000	107
262	20240531	141900	27473303000	526000	526000	527000	525000	196
263	20240531	141800	27370335000	526000	525000	527000	525000	74
264	20240531	141700	27331391000	525000	526000	527000	525000	95
265	20240531	141600	27281461000	525000	526000	527000	525000	40
266	20240531	141500	27260421000	526000	524000	527000	524000	105
267	20240531	141400	27205146000	524000	525000	526000	524000	109
268	20240531	141300	27147871000	525000	526000	527000	525000	136
269	20240531	141200	27076382000	526000	527000	527000	526000	104
270	20240531	141100	27021639000	527000	526000	527000	526000	58
271	20240531	141000	26991112000	526000	528000	528000	526000	69
272	20240531	140900	26954805000	527000	527000	528000	526000	113
273	20240531	140800	26895273000	526000	527000	528000	526000	254
274	20240531	140700	26761451000	527000	528000	529000	527000	43
275	20240531	140600	26738765000	527000	527000	529000	527000	147
276	20240531	140500	26661207000	527000	529000	529000	527000	47
277	20240531	140400	26636396000	528000	528000	529000	527000	106
278	20240531	140300	26580446000	527000	529000	529000	527000	166
279	20240531	140200	26492838000	528000	528000	529000	527000	169
280	20240531	140100	26403595000	528000	528000	529000	527000	162
281	20240531	140000	26318034000	528000	527000	529000	527000	179
282	20240531	135900	26223500000	526000	526000	528000	526000	388
283	20240531	135800	26018753000	526000	528000	528000	526000	135
284	20240531	135700	25947613000	527000	528000	528000	527000	63
285	20240531	135600	25914396000	528000	526000	528000	526000	173
286	20240531	135500	25823128000	527000	528000	528000	526000	128
287	20240531	135400	25755668000	528000	528000	529000	528000	203
288	20240531	135300	25648459000	528000	526000	529000	526000	365
289	20240531	135200	25455785000	526000	527000	528000	526000	196
290	20240531	135100	25352483000	527000	523000	527000	523000	1135
291	20240531	135000	24756423000	523000	523000	524000	523000	82
292	20240531	134900	24713501000	523000	524000	524000	523000	76
293	20240531	134800	24673691000	524000	524000	524000	523000	87
294	20240531	134700	24628151000	524000	522000	524000	522000	89
295	20240531	134600	24581618000	523000	522000	523000	522000	38
296	20240531	134500	24561779000	523000	522000	523000	521000	136
297	20240531	134400	24490750000	522000	522000	524000	522000	608
298	20240531	134300	24172654000	522000	520000	522000	520000	61
299	20240531	134200	24140865000	520000	522000	522000	520000	69
300	20240531	134100	24104899000	520000	521000	522000	519000	82
301	20240531	134000	24062237000	519000	520000	521000	519000	57
302	20240531	133900	24032594000	520000	521000	521000	519000	107
303	20240531	133800	23976968000	519000	522000	522000	519000	99
304	20240531	133700	23925521000	519000	521000	522000	519000	43
305	20240531	133600	23903111000	521000	519000	522000	519000	74
306	20240531	133500	23864630000	519000	521000	522000	519000	42
307	20240531	133400	23842758000	521000	520000	521000	520000	56
308	20240531	133300	23813622000	520000	521000	522000	520000	91
309	20240531	133200	23766206000	520000	520000	521000	519000	71
310	20240531	133100	23729284000	520000	519000	520000	519000	13
311	20240531	133000	23722526000	521000	520000	522000	519000	283
312	20240531	132900	23575379000	520000	521000	522000	520000	34
313	20240531	132800	23557670000	520000	520000	521000	520000	64
314	20240531	132700	23524372000	521000	521000	522000	520000	89
315	20240531	132600	23478039000	522000	521000	522000	521000	65
316	20240531	132500	23444162000	521000	522000	522000	520000	78
317	20240531	132400	23403490000	523000	523000	524000	520000	90
318	20240531	132300	23356529000	521000	522000	523000	521000	92
319	20240531	132200	23308504000	522000	522000	523000	521000	292
320	20240531	132100	23155937000	521000	520000	522000	519000	202
321	20240531	132000	23050755000	521000	519000	521000	519000	66
322	20240531	131900	23016431000	520000	520000	521000	520000	49
323	20240531	131800	22990934000	520000	519000	521000	519000	226
324	20240531	131700	22873417000	519000	519000	520000	519000	45
325	20240531	131600	22850059000	519000	519000	521000	519000	41
326	20240531	131500	22828737000	520000	519000	521000	518000	67
327	20240531	131400	22793911000	518000	518000	521000	518000	46
328	20240531	131300	22770031000	518000	520000	520000	518000	130
329	20240531	131200	22702546000	519000	520000	520000	519000	58
330	20240531	131100	22672412000	519000	520000	520000	519000	41
331	20240531	131000	22651130000	519000	520000	520000	519000	98
332	20240531	130900	22600252000	520000	521000	521000	519000	62
333	20240531	130800	22568002000	520000	521000	521000	520000	78
334	20240531	130700	22527436000	520000	520000	521000	520000	39
335	20240531	130600	22507131000	521000	520000	521000	520000	105
336	20240531	130500	22452523000	519000	519000	520000	519000	107
337	20240531	130400	22396970000	520000	519000	520000	519000	48
338	20240531	130300	22372012000	520000	520000	521000	519000	44
339	20240531	130200	22349148000	521000	520000	521000	520000	9
340	20240531	130100	22344462000	520000	520000	522000	519000	102
341	20240531	130000	22291392000	520000	519000	522000	519000	61
342	20240531	125900	22259657000	519000	521000	521000	519000	67
343	20240531	125800	22224807000	520000	521000	521000	519000	39
344	20240531	125700	22204511000	521000	521000	522000	520000	66
345	20240531	125600	22170133000	521000	520000	521000	520000	15
346	20240531	125500	22162326000	522000	520000	522000	520000	83
347	20240531	125400	22119122000	520000	520000	522000	520000	40
348	20240531	125300	22098269000	521000	520000	522000	519000	43
349	20240531	125200	22075871000	520000	521000	522000	520000	59
350	20240531	125100	22045183000	521000	521000	522000	520000	53
351	20240531	125000	22017567000	521000	520000	522000	520000	102
352	20240531	124900	21964449000	520000	520000	522000	519000	59
353	20240531	124800	21933763000	520000	522000	522000	519000	194
354	20240531	124700	21832867000	522000	519000	522000	519000	140
355	20240531	124600	21759995000	519000	521000	521000	519000	74
356	20240531	124500	21721550000	519000	521000	521000	519000	48
357	20240531	124400	21696588000	519000	520000	521000	519000	169
358	20240531	124300	21608752000	520000	520000	521000	519000	29
359	20240531	124200	21593672000	520000	519000	521000	519000	96
360	20240531	124100	21543774000	519000	520000	520000	519000	67
361	20240531	124000	21508977000	520000	519000	520000	519000	91
362	20240531	123900	21461726000	519000	520000	521000	519000	67
363	20240531	123800	21426909000	519000	520000	520000	519000	132
364	20240531	123700	21358306000	520000	520000	521000	520000	240
365	20240531	123600	21233498000	520000	521000	522000	520000	67
366	20240531	123500	21198585000	521000	521000	521000	520000	55
367	20240531	123400	21169975000	521000	521000	521000	520000	26
368	20240531	123300	21156436000	520000	520000	521000	519000	123
369	20240531	123200	21092482000	520000	520000	520000	519000	38
370	20240531	123100	21072739000	520000	519000	520000	519000	68
371	20240531	123000	21037414000	519000	521000	521000	519000	62
372	20240531	122900	21005167000	520000	520000	521000	520000	58
373	20240531	122800	20974995000	519000	520000	521000	519000	72
374	20240531	122700	20937538000	520000	520000	522000	520000	71
375	20240531	122600	20900578000	520000	521000	521000	520000	35
376	20240531	122500	20882375000	521000	520000	521000	520000	39
377	20240531	122400	20862089000	520000	520000	521000	519000	84
378	20240531	122300	20818378000	519000	521000	521000	519000	38
379	20240531	122200	20798602000	520000	520000	521000	520000	77
380	20240531	122100	20758547000	520000	520000	521000	520000	85
381	20240531	122000	20714319000	520000	519000	520000	519000	81
382	20240531	121900	20672238000	520000	519000	520000	519000	64
383	20240531	121800	20638991000	519000	520000	520000	519000	56
384	20240531	121700	20609904000	520000	520000	521000	519000	169
385	20240531	121600	20522102000	520000	520000	521000	520000	293
386	20240531	121500	20369725000	520000	520000	521000	520000	35
387	20240531	121400	20351508000	521000	520000	521000	520000	93
388	20240531	121300	20303111000	520000	521000	521000	520000	95
389	20240531	121200	20253689000	521000	521000	522000	520000	111
390	20240531	121100	20195869000	520000	521000	522000	520000	166
391	20240531	121000	20109507000	521000	522000	522000	520000	54
392	20240531	120900	20081395000	520000	521000	522000	520000	44
393	20240531	120800	20058484000	521000	521000	523000	521000	59
394	20240531	120700	20027677000	520000	522000	523000	520000	42
395	20240531	120600	20005778000	522000	523000	523000	521000	56
396	20240531	120500	19976555000	522000	522000	523000	521000	51
397	20240531	120400	19949931000	523000	522000	523000	522000	39
398	20240531	120300	19929548000	522000	522000	523000	521000	82
399	20240531	120200	19886757000	523000	521000	523000	521000	14
400	20240531	120100	19879439000	522000	521000	522000	521000	46
401	20240531	120000	19855466000	521000	523000	523000	520000	94
402	20240531	115900	19806406000	523000	522000	523000	521000	63
403	20240531	115800	19773553000	522000	522000	522000	521000	79
404	20240531	115700	19732341000	521000	522000	522000	521000	52
405	20240531	115600	19705237000	521000	521000	522000	521000	42
406	20240531	115500	19683350000	522000	521000	523000	521000	55
407	20240531	115400	19654662000	523000	523000	523000	521000	94
408	20240531	115300	19605558000	523000	521000	523000	521000	34
409	20240531	115200	19587827000	521000	523000	524000	521000	62
410	20240531	115100	19555406000	523000	521000	524000	521000	31
411	20240531	115000	19539195000	524000	523000	524000	521000	56
412	20240531	114900	19509971000	523000	522000	523000	522000	139
413	20240531	114800	19437322000	522000	523000	524000	522000	69
414	20240531	114700	19401247000	522000	522000	524000	522000	59
415	20240531	114600	19370417000	522000	523000	524000	522000	64
416	20240531	114500	19336989000	523000	522000	524000	522000	48
417	20240531	114400	19311877000	522000	523000	523000	522000	76
418	20240531	114300	19272171000	523000	523000	524000	522000	28
419	20240531	114200	19257518000	523000	523000	525000	523000	54
420	20240531	114100	19229220000	523000	524000	524000	523000	60
421	20240531	114000	19197819000	523000	524000	525000	523000	40
422	20240531	113900	19176877000	524000	524000	525000	523000	53
423	20240531	113800	19149124000	524000	524000	524000	523000	57
424	20240531	113700	19119294000	523000	524000	524000	522000	43
425	20240531	113600	19096807000	524000	523000	524000	522000	85
426	20240531	113500	19052336000	522000	523000	524000	522000	39
427	20240531	113400	19031930000	521000	523000	523000	521000	64
428	20240531	113300	18998502000	522000	524000	524000	522000	49
429	20240531	113200	18972885000	523000	522000	523000	522000	54
430	20240531	113100	18944676000	522000	522000	523000	522000	61
431	20240531	113000	18912831000	522000	523000	523000	522000	76
432	20240531	112900	18873112000	522000	523000	523000	522000	20
433	20240531	112800	18862669000	524000	522000	524000	522000	66
434	20240531	112700	18828173000	523000	523000	523000	521000	51
435	20240531	112600	18801566000	522000	522000	523000	522000	51
436	20240531	112500	18774934000	523000	523000	523000	522000	56
437	20240531	112400	18745669000	522000	523000	524000	522000	128
438	20240531	112300	18678738000	523000	524000	524000	522000	56
439	20240531	112200	18649478000	524000	524000	524000	522000	115
440	20240531	112100	18589341000	523000	523000	523000	522000	125
441	20240531	112000	18524027000	522000	522000	523000	522000	78
442	20240531	111900	18483298000	523000	524000	524000	522000	86
443	20240531	111800	18438350000	523000	523000	524000	522000	88
444	20240531	111700	18392345000	523000	523000	524000	522000	85
445	20240531	111600	18347887000	523000	523000	524000	523000	99
446	20240531	111500	18296089000	524000	524000	524000	523000	40
447	20240531	111400	18275144000	523000	524000	524000	523000	289
448	20240531	111300	18123747000	523000	523000	524000	523000	46
449	20240531	111200	18099678000	523000	522000	524000	521000	57
450	20240531	111100	18069877000	521000	522000	523000	521000	78
451	20240531	111000	18029154000	522000	524000	524000	522000	35
452	20240531	110900	18010876000	523000	522000	524000	522000	106
453	20240531	110800	17955502000	522000	522000	522000	521000	70
454	20240531	110700	17919017000	521000	523000	523000	521000	29
455	20240531	110600	17903868000	522000	521000	522000	521000	79
456	20240531	110500	17862672000	522000	521000	523000	521000	146
457	20240531	110400	17786465000	522000	520000	522000	520000	60
458	20240531	110300	17755209000	522000	521000	522000	520000	116
459	20240531	110200	17694801000	520000	521000	522000	520000	135
460	20240531	110100	17624471000	521000	522000	522000	520000	100
461	20240531	110000	17572384000	521000	522000	523000	520000	136
462	20240531	105900	17501493000	521000	521000	522000	521000	30
463	20240531	105800	17485854000	521000	523000	523000	521000	57
464	20240531	105700	17456137000	522000	521000	523000	521000	62
465	20240531	105600	17423757000	521000	522000	523000	521000	98
466	20240531	105500	17372594000	522000	521000	523000	521000	34
467	20240531	105400	17354867000	522000	524000	524000	521000	79
468	20240531	105300	17313620000	523000	524000	524000	522000	77
469	20240531	105200	17273343000	524000	523000	525000	521000	153
470	20240531	105100	17193410000	521000	526000	526000	521000	360
471	20240531	105000	17004970000	525000	526000	527000	525000	67
472	20240531	104900	16969779000	526000	527000	528000	525000	216
473	20240531	104800	16856126000	527000	526000	528000	526000	103
474	20240531	104700	16801894000	526000	527000	527000	526000	20
475	20240531	104600	16791369000	526000	526000	528000	526000	60
476	20240531	104500	16759773000	526000	526000	528000	526000	112
477	20240531	104400	16700776000	526000	527000	528000	526000	117
478	20240531	104300	16639160000	528000	528000	528000	527000	112
479	20240531	104200	16580061000	527000	528000	529000	527000	61
480	20240531	104100	16547876000	528000	528000	528000	527000	116
481	20240531	104000	16486661000	528000	529000	529000	528000	46
482	20240531	103900	16462366000	529000	529000	529000	528000	36
483	20240531	103800	16443327000	529000	529000	529000	528000	193
484	20240531	103700	16341380000	528000	530000	530000	528000	143
485	20240531	103600	16265683000	529000	529000	530000	527000	293
486	20240531	103500	16110754000	528000	527000	528000	526000	157
487	20240531	103400	16027920000	526000	527000	527000	525000	104
488	20240531	103300	15973218000	527000	527000	527000	524000	580
489	20240531	103200	15668400000	527000	526000	527000	525000	88
490	20240531	103100	15622087000	525000	525000	526000	525000	30
491	20240531	103000	15606323000	525000	526000	526000	525000	129
492	20240531	102900	15538576000	525000	526000	527000	525000	30
493	20240531	102800	15522788000	526000	526000	527000	526000	44
494	20240531	102700	15499643000	527000	527000	528000	527000	101
495	20240531	102600	15446359000	526000	527000	528000	526000	59
496	20240531	102500	15415274000	527000	527000	528000	525000	167
497	20240531	102400	15327320000	527000	527000	527000	525000	157
498	20240531	102300	15244613000	526000	528000	529000	526000	266
499	20240531	102200	15104433000	527000	528000	529000	527000	170
500	20240531	102100	15014635000	528000	527000	529000	526000	109
501	20240531	102000	14957121000	527000	527000	527000	526000	108
502	20240531	101900	14900222000	527000	528000	529000	527000	470
503	20240531	101800	14652302000	528000	529000	529000	527000	150
504	20240531	101700	14573048000	528000	529000	529000	528000	205
505	20240531	101600	14464746000	529000	531000	532000	528000	740
506	20240531	101500	14072408000	531000	529000	531000	529000	909
507	20240531	101400	13590566000	528000	528000	529000	526000	239
508	20240531	101300	13464377000	528000	526000	529000	526000	481
509	20240531	101200	13210602000	525000	525000	528000	525000	1597
510	20240531	101100	12369671000	524000	524000	525000	523000	659
511	20240531	101000	12024278000	523000	522000	524000	521000	340
512	20240531	100900	11846507000	521000	521000	523000	521000	219
513	20240531	100800	11732170000	521000	521000	522000	520000	209
514	20240531	100700	11623280000	521000	522000	522000	521000	160
515	20240531	100600	11539813000	521000	521000	521000	519000	207
516	20240531	100500	11432112000	519000	518000	521000	517000	588
517	20240531	100400	11126757000	517000	517000	518000	517000	62
518	20240531	100300	11094671000	517000	518000	519000	517000	75
519	20240531	100200	11055806000	518000	516000	519000	516000	497
520	20240531	100100	10798528000	516000	516000	517000	515000	133
521	20240531	100000	10729942000	514000	513000	517000	513000	292
522	20240531	095900	10579880000	515000	515000	515000	513000	277
523	20240531	095800	10437479000	515000	515000	516000	514000	158
524	20240531	095700	10356117000	516000	516000	516000	515000	51
525	20240531	095600	10329821000	515000	514000	517000	514000	95
526	20240531	095500	10280896000	516000	515000	516000	514000	175
527	20240531	095400	10190808000	515000	516000	516000	514000	57
528	20240531	095300	10161433000	515000	515000	516000	514000	610
529	20240531	095200	9847702000	516000	514000	516000	513000	582
530	20240531	095100	9548294000	514000	514000	515000	513000	356
531	20240531	095000	9365501000	512000	516000	516000	512000	1159
532	20240531	094900	8769390000	516000	517000	517000	515000	828
533	20240531	094800	8342079000	517000	518000	519000	517000	65
534	20240531	094700	8308423000	517000	518000	518000	517000	308
535	20240531	094600	8149142000	518000	518000	518000	517000	290
536	20240531	094500	7999141000	518000	519000	519000	517000	546
537	20240531	094400	7716370000	518000	518000	519000	518000	135
538	20240531	094300	7646414000	518000	519000	520000	518000	424
539	20240531	094200	7426532000	520000	520000	520000	519000	64
540	20240531	094100	7393287000	520000	521000	521000	520000	228
541	20240531	094000	7274711000	521000	520000	521000	520000	322
542	20240531	093900	7107013000	520000	521000	521000	519000	103
543	20240531	093800	7053434000	521000	519000	521000	519000	325
544	20240531	093700	6884353000	520000	519000	520000	518000	279
545	20240531	093600	6739523000	520000	520000	520000	519000	78
546	20240531	093500	6698979000	520000	520000	521000	519000	90
547	20240531	093400	6652187000	521000	518000	521000	518000	681
548	20240531	093300	6298524000	518000	520000	520000	518000	238
549	20240531	093200	6175001000	519000	519000	520000	519000	166
550	20240531	093100	6088825000	519000	521000	522000	519000	278
551	20240531	093000	5944180000	521000	521000	522000	518000	343
552	20240531	092900	5765678000	521000	520000	521000	519000	263
553	20240531	092800	5629033000	521000	521000	523000	521000	296
554	20240531	092700	5474694000	521000	520000	523000	520000	272
555	20240531	092600	5332687000	519000	520000	521000	519000	248
556	20240531	092500	5203795000	520000	522000	522000	519000	68
557	20240531	092400	5168432000	519000	519000	523000	519000	95
558	20240531	092300	5118951000	522000	522000	522000	519000	245
559	20240531	092200	4991423000	523000	521000	523000	518000	454
560	20240531	092100	4755552000	520000	521000	522000	520000	78
561	20240531	092000	4714905000	520000	521000	523000	518000	1152
562	20240531	091900	4115874000	521000	525000	525000	521000	466
563	20240531	091800	3871962000	524000	526000	527000	524000	277
564	20240531	091700	3726388000	526000	524000	526000	524000	109
565	20240531	091600	3669162000	524000	526000	527000	524000	152
566	20240531	091500	3589354000	524000	527000	527000	524000	363
567	20240531	091400	3398598000	526000	526000	528000	526000	421
568	20240531	091300	3176686000	527000	527000	528000	525000	135
569	20240531	091200	3105575000	527000	524000	529000	524000	438
570	20240531	091100	2875202000	524000	525000	526000	523000	101
571	20240531	091000	2822259000	524000	522000	525000	520000	979
572	20240531	090900	2311249000	523000	523000	525000	522000	279
573	20240531	090800	2165371000	523000	524000	524000	523000	296
574	20240531	090700	2010397000	525000	526000	527000	525000	368
575	20240531	090600	1816894000	526000	530000	530000	526000	276
576	20240531	090500	1671240000	529000	527000	530000	527000	219
577	20240531	090400	1555505000	527000	529000	531000	526000	390
578	20240531	090300	1349632000	529000	529000	532000	527000	898
579	20240531	090200	874636000	529000	529000	529000	526000	334
580	20240531	090100	698434000	529000	526000	529000	526000	395
581	20240531	090000	490192000	526000	524000	527000	523000	921