KissMeData/046310/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193000	213170020	2920	2920	2920	2920	2309
3	20240531	192900	213170020	2920	2920	2920	2920	0
4	20240531	192800	213170020	2920	2920	2920	2920	0
5	20240531	192700	213170020	2920	2920	2920	2920	0
6	20240531	192600	213170020	2920	2920	2920	2920	0
7	20240531	192500	213170020	2920	2920	2920	2920	0
8	20240531	192400	213170020	2920	2920	2920	2920	0
9	20240531	192300	213170020	2920	2920	2920	2920	0
10	20240531	192200	213170020	2920	2920	2920	2920	0
11	20240531	192100	213170020	2920	2920	2920	2920	0
12	20240531	192000	213170020	2920	2920	2920	2920	0
13	20240531	191900	213170020	2920	2920	2920	2920	0
14	20240531	191800	213170020	2920	2920	2920	2920	0
15	20240531	191700	213170020	2920	2920	2920	2920	0
16	20240531	191600	213170020	2920	2920	2920	2920	0
17	20240531	191500	213170020	2920	2920	2920	2920	0
18	20240531	191400	213170020	2920	2920	2920	2920	0
19	20240531	191300	213170020	2920	2920	2920	2920	0
20	20240531	191200	213170020	2920	2920	2920	2920	0
21	20240531	191100	213170020	2920	2920	2920	2920	0
22	20240531	191000	213170020	2920	2920	2920	2920	0
23	20240531	190900	213170020	2920	2920	2920	2920	0
24	20240531	190800	213170020	2920	2920	2920	2920	0
25	20240531	190700	213170020	2920	2920	2920	2920	0
26	20240531	190600	213170020	2920	2920	2920	2920	0
27	20240531	190500	213170020	2920	2920	2920	2920	0
28	20240531	190400	213170020	2920	2920	2920	2920	0
29	20240531	190300	213170020	2920	2920	2920	2920	0
30	20240531	190200	213170020	2920	2920	2920	2920	0
31	20240531	190100	213170020	2920	2920	2920	2920	0
32	20240531	190000	213170020	2920	2920	2920	2920	2309
33	20240531	185900	213170020	2920	2920	2920	2920	0
34	20240531	185800	213170020	2920	2920	2920	2920	0
35	20240531	185700	213170020	2920	2920	2920	2920	0
36	20240531	185600	213170020	2920	2920	2920	2920	0
37	20240531	185500	213170020	2920	2920	2920	2920	0
38	20240531	185400	213170020	2920	2920	2920	2920	0
39	20240531	185300	213170020	2920	2920	2920	2920	0
40	20240531	185200	213170020	2920	2920	2920	2920	0
41	20240531	185100	213170020	2920	2920	2920	2920	0
42	20240531	185000	213170020	2920	2920	2920	2920	0
43	20240531	184900	213170020	2920	2920	2920	2920	0
44	20240531	184800	213170020	2920	2920	2920	2920	0
45	20240531	184700	213170020	2920	2920	2920	2920	0
46	20240531	184600	213170020	2920	2920	2920	2920	0
47	20240531	184500	213170020	2920	2920	2920	2920	0
48	20240531	184400	213170020	2920	2920	2920	2920	0
49	20240531	184300	213170020	2920	2920	2920	2920	0
50	20240531	184200	213170020	2920	2920	2920	2920	0
51	20240531	184100	213170020	2920	2920	2920	2920	0
52	20240531	184000	213170020	2920	2920	2920	2920	0
53	20240531	183900	213170020	2920	2920	2920	2920	0
54	20240531	183800	213170020	2920	2920	2920	2920	0
55	20240531	183700	213170020	2920	2920	2920	2920	0
56	20240531	183600	213170020	2920	2920	2920	2920	0
57	20240531	183500	213170020	2920	2920	2920	2920	0
58	20240531	183400	213170020	2920	2920	2920	2920	0
59	20240531	183300	213170020	2920	2920	2920	2920	0
60	20240531	183200	213170020	2920	2920	2920	2920	0
61	20240531	183100	213170020	2920	2920	2920	2920	0
62	20240531	183000	213170020	2920	2920	2920	2920	2309
63	20240531	182900	213170020	2920	2920	2920	2920	0
64	20240531	182800	213170020	2920	2920	2920	2920	0
65	20240531	182700	213170020	2920	2920	2920	2920	0
66	20240531	182600	213170020	2920	2920	2920	2920	0
67	20240531	182500	213170020	2920	2920	2920	2920	0
68	20240531	182400	213170020	2920	2920	2920	2920	0
69	20240531	182300	213170020	2920	2920	2920	2920	0
70	20240531	182200	213170020	2920	2920	2920	2920	0
71	20240531	182100	213170020	2920	2920	2920	2920	0
72	20240531	182000	213170020	2920	2920	2920	2920	0
73	20240531	181900	213170020	2920	2920	2920	2920	0
74	20240531	181800	213170020	2920	2920	2920	2920	0
75	20240531	181700	213170020	2920	2920	2920	2920	0
76	20240531	181600	213170020	2920	2920	2920	2920	0
77	20240531	181500	213170020	2920	2920	2920	2920	0
78	20240531	181400	213170020	2920	2920	2920	2920	0
79	20240531	181300	213170020	2920	2920	2920	2920	0
80	20240531	181200	213170020	2920	2920	2920	2920	0
81	20240531	181100	213170020	2920	2920	2920	2920	0
82	20240531	181000	213170020	2920	2920	2920	2920	0
83	20240531	180900	213170020	2920	2920	2920	2920	0
84	20240531	180800	213170020	2920	2920	2920	2920	0
85	20240531	180700	213170020	2920	2920	2920	2920	0
86	20240531	180600	213170020	2920	2920	2920	2920	0
87	20240531	180500	213170020	2920	2920	2920	2920	0
88	20240531	180400	213170020	2920	2920	2920	2920	0
89	20240531	180300	213170020	2920	2920	2920	2920	0
90	20240531	180200	213170020	2920	2920	2920	2920	0
91	20240531	180100	213170020	2920	2920	2920	2920	0
92	20240531	180000	213170020	2920	2920	2920	2920	2309
93	20240531	175900	213170020	2920	2920	2920	2920	0
94	20240531	175800	213170020	2920	2920	2920	2920	0
95	20240531	175700	213170020	2920	2920	2920	2920	0
96	20240531	175600	213170020	2920	2920	2920	2920	0
97	20240531	175500	213170020	2920	2920	2920	2920	0
98	20240531	175400	213170020	2920	2920	2920	2920	0
99	20240531	175300	213170020	2920	2920	2920	2920	0
100	20240531	175200	213170020	2920	2920	2920	2920	0
101	20240531	175100	213170020	2920	2920	2920	2920	0
102	20240531	175000	213170020	2920	2920	2920	2920	0
103	20240531	174900	213170020	2920	2920	2920	2920	0
104	20240531	174800	213170020	2920	2920	2920	2920	0
105	20240531	174700	213170020	2920	2920	2920	2920	0
106	20240531	174600	213170020	2920	2920	2920	2920	0
107	20240531	174500	213170020	2920	2920	2920	2920	0
108	20240531	174400	213170020	2920	2920	2920	2920	0
109	20240531	174300	213170020	2920	2920	2920	2920	0
110	20240531	174200	213170020	2920	2920	2920	2920	0
111	20240531	174100	213170020	2920	2920	2920	2920	0
112	20240531	174000	213170020	2920	2920	2920	2920	0
113	20240531	173900	213170020	2920	2920	2920	2920	0
114	20240531	173800	213170020	2920	2920	2920	2920	0
115	20240531	173700	213170020	2920	2920	2920	2920	0
116	20240531	173600	213170020	2920	2920	2920	2920	0
117	20240531	173500	213170020	2920	2920	2920	2920	0
118	20240531	173400	213170020	2920	2920	2920	2920	0
119	20240531	173300	213170020	2920	2920	2920	2920	0
120	20240531	173200	213170020	2920	2920	2920	2920	0
121	20240531	173100	213170020	2920	2920	2920	2920	0
122	20240531	173000	213170020	2920	2920	2920	2920	2309
123	20240531	172900	213170020	2920	2920	2920	2920	0
124	20240531	172800	213170020	2920	2920	2920	2920	0
125	20240531	172700	213170020	2920	2920	2920	2920	0
126	20240531	172600	213170020	2920	2920	2920	2920	0
127	20240531	172500	213170020	2920	2920	2920	2920	0
128	20240531	172400	213170020	2920	2920	2920	2920	0
129	20240531	172300	213170020	2920	2920	2920	2920	0
130	20240531	172200	213170020	2920	2920	2920	2920	0
131	20240531	172100	213170020	2920	2920	2920	2920	0
132	20240531	172000	213170020	2920	2920	2920	2920	0
133	20240531	171900	213170020	2920	2920	2920	2920	0
134	20240531	171800	213170020	2920	2920	2920	2920	0
135	20240531	171700	213170020	2920	2920	2920	2920	0
136	20240531	171600	213170020	2920	2920	2920	2920	0
137	20240531	171500	213170020	2920	2920	2920	2920	0
138	20240531	171400	213170020	2920	2920	2920	2920	0
139	20240531	171300	213170020	2920	2920	2920	2920	0
140	20240531	171200	213170020	2920	2920	2920	2920	0
141	20240531	171100	213170020	2920	2920	2920	2920	0
142	20240531	171000	213170020	2920	2920	2920	2920	0
143	20240531	170900	213170020	2920	2920	2920	2920	0
144	20240531	170800	213170020	2920	2920	2920	2920	0
145	20240531	170700	213170020	2920	2920	2920	2920	0
146	20240531	170600	213170020	2920	2920	2920	2920	0
147	20240531	170500	213170020	2920	2920	2920	2920	0
148	20240531	170400	213170020	2920	2920	2920	2920	0
149	20240531	170300	213170020	2920	2920	2920	2920	0
150	20240531	170200	213170020	2920	2920	2920	2920	0
151	20240531	170100	213170020	2920	2920	2920	2920	0
152	20240531	170000	213170020	2920	2920	2920	2920	2309
153	20240531	165900	213170020	2920	2920	2920	2920	0
154	20240531	165800	213170020	2920	2920	2920	2920	0
155	20240531	165700	213170020	2920	2920	2920	2920	0
156	20240531	165600	213170020	2920	2920	2920	2920	0
157	20240531	165500	213170020	2920	2920	2920	2920	0
158	20240531	165400	213170020	2920	2920	2920	2920	0
159	20240531	165300	213170020	2920	2920	2920	2920	0
160	20240531	165200	213170020	2920	2920	2920	2920	0
161	20240531	165100	213170020	2920	2920	2920	2920	0
162	20240531	165000	213170020	2920	2920	2920	2920	0
163	20240531	164900	213170020	2920	2920	2920	2920	0
164	20240531	164800	213170020	2920	2920	2920	2920	0
165	20240531	164700	213170020	2920	2920	2920	2920	0
166	20240531	164600	213170020	2920	2920	2920	2920	0
167	20240531	164500	213170020	2920	2920	2920	2920	0
168	20240531	164400	213170020	2920	2920	2920	2920	0
169	20240531	164300	213170020	2920	2920	2920	2920	0
170	20240531	164200	213170020	2920	2920	2920	2920	0
171	20240531	164100	213170020	2920	2920	2920	2920	0
172	20240531	164000	213170020	2920	2920	2920	2920	0
173	20240531	163900	213170020	2920	2920	2920	2920	0
174	20240531	163800	213170020	2920	2920	2920	2920	0
175	20240531	163700	213170020	2920	2920	2920	2920	0
176	20240531	163600	213170020	2920	2920	2920	2920	0
177	20240531	163500	213170020	2920	2920	2920	2920	0
178	20240531	163400	213170020	2920	2920	2920	2920	0
179	20240531	163300	213170020	2920	2920	2920	2920	0
180	20240531	163200	213170020	2920	2920	2920	2920	0
181	20240531	163100	213170020	2920	2920	2920	2920	0
182	20240531	163000	213170020	2920	2920	2920	2920	2309
183	20240531	162900	213170020	2920	2920	2920	2920	0
184	20240531	162800	213170020	2920	2920	2920	2920	0
185	20240531	162700	213170020	2920	2920	2920	2920	0
186	20240531	162600	213170020	2920	2920	2920	2920	0
187	20240531	162500	213170020	2920	2920	2920	2920	0
188	20240531	162400	213170020	2920	2920	2920	2920	0
189	20240531	162300	213170020	2920	2920	2920	2920	0
190	20240531	162200	213170020	2920	2920	2920	2920	0
191	20240531	162100	213170020	2920	2920	2920	2920	0
192	20240531	162000	213170020	2920	2920	2920	2920	0
193	20240531	161900	213170020	2920	2920	2920	2920	0
194	20240531	161800	213170020	2920	2920	2920	2920	0
195	20240531	161700	213170020	2920	2920	2920	2920	0
196	20240531	161600	213170020	2920	2920	2920	2920	0
197	20240531	161500	213170020	2920	2920	2920	2920	0
198	20240531	161400	213170020	2920	2920	2920	2920	0
199	20240531	161300	213170020	2920	2920	2920	2920	0
200	20240531	161200	213170020	2920	2920	2920	2920	0
201	20240531	161100	213170020	2920	2920	2920	2920	0
202	20240531	161000	213170020	2920	2920	2920	2920	0
203	20240531	160900	213170020	2920	2920	2920	2920	0
204	20240531	160800	213170020	2920	2920	2920	2920	0
205	20240531	160700	213170020	2920	2920	2920	2920	0
206	20240531	160600	213170020	2920	2920	2920	2920	0
207	20240531	160500	213170020	2920	2920	2920	2920	0
208	20240531	160400	213170020	2920	2920	2920	2920	0
209	20240531	160300	213170020	2920	2920	2920	2920	0
210	20240531	160200	213170020	2920	2920	2920	2920	0
211	20240531	160100	213170020	2920	2920	2920	2920	0
212	20240531	160000	213170020	2920	2920	2920	2920	2309
213	20240531	155900	213170020	2920	2920	2920	2920	0
214	20240531	155800	213170020	2920	2920	2920	2920	0
215	20240531	155700	213170020	2920	2920	2920	2920	0
216	20240531	155600	213170020	2920	2920	2920	2920	0
217	20240531	155500	213170020	2920	2920	2920	2920	0
218	20240531	155400	213170020	2920	2920	2920	2920	0
219	20240531	155300	213170020	2920	2920	2920	2920	0
220	20240531	155200	213170020	2920	2920	2920	2920	0
221	20240531	155100	213170020	2920	2920	2920	2920	0
222	20240531	155000	213170020	2920	2920	2920	2920	0
223	20240531	154900	213170020	2920	2920	2920	2920	0
224	20240531	154800	213170020	2920	2920	2920	2920	0
225	20240531	154700	213170020	2920	2920	2920	2920	0
226	20240531	154600	213170020	2920	2920	2920	2920	0
227	20240531	154500	213170020	2920	2920	2920	2920	0
228	20240531	154400	213170020	2920	2920	2920	2920	0
229	20240531	154300	213170020	2920	2920	2920	2920	0
230	20240531	154200	213170020	2920	2920	2920	2920	0
231	20240531	154100	213170020	2920	2920	2920	2920	0
232	20240531	154000	213170020	2920	2920	2920	2920	0
233	20240531	153900	213170020	2920	2920	2920	2920	0
234	20240531	153800	213170020	2920	2920	2920	2920	0
235	20240531	153700	213170020	2920	2920	2920	2920	0
236	20240531	153600	213170020	2920	2920	2920	2920	0
237	20240531	153500	213170020	2920	2920	2920	2920	0
238	20240531	153400	213170020	2920	2920	2920	2920	0
239	20240531	153300	213170020	2920	2920	2920	2920	0
240	20240531	153200	213170020	2920	2920	2920	2920	0
241	20240531	153100	213170020	2920	2920	2920	2920	0
242	20240531	153000	213170020	2920	2920	2920	2920	4618
243	20240531	152900	206427740	2920	2920	2920	2920	0
244	20240531	152800	206427740	2920	2920	2920	2920	0
245	20240531	152700	206427740	2920	2920	2920	2920	0
246	20240531	152600	206427740	2920	2920	2920	2920	0
247	20240531	152500	206427740	2920	2920	2920	2920	0
248	20240531	152400	206427740	2920	2920	2920	2920	0
249	20240531	152300	206427740	2920	2920	2920	2920	0
250	20240531	152200	206427740	2920	2920	2920	2920	0
251	20240531	152100	206427740	2920	2920	2920	2920	0
252	20240531	152000	206427740	2920	2920	2920	2920	0
253	20240531	151900	206427740	2920	2915	2920	2915	256
254	20240531	151800	205681245	2915	2915	2915	2915	2
255	20240531	151700	205675415	2920	2920	2920	2920	1
256	20240531	151600	205672495	2915	2915	2920	2915	18
257	20240531	151500	205619990	2915	2915	2915	2915	75
258	20240531	151400	205401365	2920	2920	2920	2920	0
259	20240531	151300	205401365	2920	2915	2920	2915	406
260	20240531	151200	204217810	2915	2910	2915	2910	2777
261	20240531	151100	196136195	2910	2905	2910	2905	32
262	20240531	151000	196043225	2905	2905	2905	2905	7
263	20240531	150900	196022890	2910	2910	2910	2910	0
264	20240531	150800	196022890	2910	2910	2910	2910	0
265	20240531	150700	196022890	2910	2910	2910	2910	22
266	20240531	150600	195958870	2910	2910	2910	2910	3
267	20240531	150500	195950140	2910	2910	2910	2910	0
268	20240531	150400	195950140	2910	2910	2910	2910	303
269	20240531	150300	195068410	2905	2905	2905	2905	681
270	20240531	150200	193090105	2910	2910	2910	2910	10
271	20240531	150100	193061005	2910	2910	2910	2910	16
272	20240531	150000	193014445	2910	2905	2910	2905	46
273	20240531	145900	192880810	2910	2910	2910	2910	0
274	20240531	145800	192880810	2910	2910	2910	2910	0
275	20240531	145700	192880810	2910	2910	2910	2910	30
276	20240531	145600	192793510	2910	2915	2915	2910	351
277	20240531	145500	191771850	2915	2915	2915	2915	1
278	20240531	145400	191768935	2910	2910	2910	2910	0
279	20240531	145300	191768935	2910	2910	2910	2910	250
280	20240531	145200	191041435	2915	2915	2915	2915	0
281	20240531	145100	191041435	2915	2915	2915	2915	0
282	20240531	145000	191041435	2915	2915	2915	2915	68
283	20240531	144900	190843215	2910	2910	2910	2910	0
284	20240531	144800	190843215	2910	2910	2910	2910	0
285	20240531	144700	190843215	2910	2910	2910	2910	100
286	20240531	144600	190552215	2910	2910	2910	2910	781
287	20240531	144500	188279505	2910	2910	2910	2910	0
288	20240531	144400	188279505	2910	2910	2910	2910	0
289	20240531	144300	188279505	2910	2910	2910	2910	11
290	20240531	144200	188247495	2910	2910	2910	2910	728
291	20240531	144100	186129015	2905	2905	2905	2905	45
292	20240531	144000	185998290	2910	2910	2910	2910	0
293	20240531	143900	185998290	2910	2910	2910	2910	0
294	20240531	143800	185998290	2910	2910	2910	2910	2
295	20240531	143700	185992470	2905	2905	2905	2905	0
296	20240531	143600	185992470	2905	2905	2905	2905	0
297	20240531	143500	185992470	2905	2905	2905	2905	0
298	20240531	143400	185992470	2905	2905	2905	2905	291
299	20240531	143300	185147115	2905	2905	2905	2905	100
300	20240531	143200	184856615	2905	2905	2905	2905	127
301	20240531	143100	184487680	2910	2910	2910	2910	0
302	20240531	143000	184487680	2910	2910	2910	2910	0
303	20240531	142900	184487680	2910	2910	2910	2910	524
304	20240531	142800	182962840	2915	2915	2915	2915	0
305	20240531	142700	182962840	2915	2915	2915	2915	0
306	20240531	142600	182962840	2915	2915	2915	2915	0
307	20240531	142500	182962840	2915	2915	2915	2915	0
308	20240531	142400	182962840	2915	2915	2915	2915	0
309	20240531	142300	182962840	2915	2915	2915	2915	0
310	20240531	142200	182962840	2915	2910	2915	2910	82
311	20240531	142100	182724050	2910	2910	2910	2910	3
312	20240531	142000	182715320	2910	2910	2910	2910	343
313	20240531	141900	181717190	2910	2910	2910	2910	2
314	20240531	141800	181711370	2910	2910	2910	2910	3
315	20240531	141700	181702640	2910	2910	2910	2910	1364
316	20240531	141600	177733400	2910	2910	2910	2910	10
317	20240531	141500	177704300	2910	2910	2910	2910	4
318	20240531	141400	177692660	2915	2915	2915	2915	0
319	20240531	141300	177692660	2915	2915	2915	2915	0
320	20240531	141200	177692660	2915	2915	2915	2915	13
321	20240531	141100	177654765	2910	2910	2910	2910	2
322	20240531	141000	177648945	2910	2915	2915	2910	229
323	20240531	140900	176982510	2915	2915	2915	2915	132
324	20240531	140800	176597730	2915	2915	2915	2915	0
325	20240531	140700	176597730	2915	2915	2915	2915	146
326	20240531	140600	176172140	2915	2915	2915	2915	217
327	20240531	140500	175539585	2915	2915	2915	2915	515
328	20240531	140400	174038360	2915	2915	2915	2915	0
329	20240531	140300	174038360	2915	2910	2915	2910	145
330	20240531	140200	173615910	2915	2915	2915	2915	0
331	20240531	140100	173615910	2915	2915	2915	2915	172
332	20240531	140000	173114530	2915	2915	2915	2915	0
333	20240531	135900	173114530	2915	2915	2915	2915	0
334	20240531	135800	173114530	2915	2915	2915	2915	0
335	20240531	135700	173114530	2915	2915	2915	2915	0
336	20240531	135600	173114530	2915	2915	2915	2915	63
337	20240531	135500	172930885	2915	2915	2915	2915	0
338	20240531	135400	172930885	2915	2915	2915	2915	0
339	20240531	135300	172930885	2915	2915	2915	2915	18
340	20240531	135200	172878415	2910	2915	2915	2910	366
341	20240531	135100	171811530	2915	2915	2915	2915	0
342	20240531	135000	171811530	2915	2915	2915	2915	1
343	20240531	134900	171808615	2910	2910	2910	2910	0
344	20240531	134800	171808615	2910	2910	2910	2910	1
345	20240531	134700	171805705	2905	2905	2905	2905	10
346	20240531	134600	171776655	2905	2905	2905	2905	0
347	20240531	134500	171776655	2905	2905	2905	2905	45
348	20240531	134400	171645930	2915	2915	2915	2915	0
349	20240531	134300	171645930	2915	2915	2915	2915	0
350	20240531	134200	171645930	2915	2915	2915	2915	1
351	20240531	134100	171643015	2915	2915	2915	2915	620
352	20240531	134000	169835715	2915	2915	2915	2915	0
353	20240531	133900	169835715	2915	2915	2915	2915	237
354	20240531	133800	169144860	2910	2910	2910	2910	0
355	20240531	133700	169144860	2910	2910	2910	2910	44
356	20240531	133600	169016820	2910	2910	2910	2910	0
357	20240531	133500	169016820	2910	2910	2910	2910	0
358	20240531	133400	169016820	2910	2910	2910	2910	100
359	20240531	133300	168725820	2910	2910	2910	2910	500
360	20240531	133200	167270820	2910	2910	2910	2910	127
361	20240531	133100	166901250	2905	2905	2905	2905	0
362	20240531	133000	166901250	2905	2905	2905	2905	2
363	20240531	132900	166895440	2905	2905	2905	2905	1
364	20240531	132800	166892535	2905	2905	2905	2905	0
365	20240531	132700	166892535	2905	2905	2905	2905	0
366	20240531	132600	166892535	2905	2910	2910	2905	46
367	20240531	132500	166758870	2915	2910	2915	2910	34
368	20240531	132400	166659925	2910	2910	2910	2910	0
369	20240531	132300	166659925	2910	2910	2910	2910	0
370	20240531	132200	166659925	2910	2910	2910	2910	0
371	20240531	132100	166659925	2910	2910	2910	2910	0
372	20240531	132000	166659925	2910	2910	2910	2910	1000
373	20240531	131900	163749925	2910	2910	2910	2910	1173
374	20240531	131800	160336495	2915	2915	2915	2915	1
375	20240531	131700	160333580	2910	2915	2915	2910	571
376	20240531	131600	158669490	2920	2920	2920	2915	297
377	20240531	131500	157802670	2915	2915	2920	2915	1190
378	20240531	131400	154329305	2915	2915	2915	2910	75
379	20240531	131300	154110855	2915	2915	2915	2915	537
380	20240531	131200	152545500	2910	2910	2915	2910	881
381	20240531	131100	149978790	2910	2905	2910	2905	12
382	20240531	131000	149943925	2905	2905	2905	2905	231
383	20240531	130900	149272870	2905	2910	2910	2905	83
384	20240531	130800	149031360	2910	2905	2910	2905	420
385	20240531	130700	147809660	2905	2910	2910	2905	545
386	20240531	130600	146223935	2910	2900	2910	2900	7
387	20240531	130500	146203610	2905	2905	2905	2905	500
388	20240531	130400	144751110	2905	2905	2905	2905	210
389	20240531	130300	144141060	2905	2905	2905	2905	63
390	20240531	130200	143958045	2900	2905	2905	2900	43
391	20240531	130100	143833340	2900	2900	2900	2900	1
392	20240531	130000	143830440	2905	2905	2905	2900	222
393	20240531	125900	143185780	2905	2905	2905	2905	550
394	20240531	125800	141588030	2905	2905	2905	2905	172
395	20240531	125700	141088370	2905	2905	2905	2905	0
396	20240531	125600	141088370	2905	2900	2905	2900	6
397	20240531	125500	141070955	2905	2905	2905	2905	641
398	20240531	125400	139208850	2900	2900	2900	2900	804
399	20240531	125300	136877250	2905	2890	2905	2890	5216
400	20240531	125200	121785445	2890	2890	2890	2890	386
401	20240531	125100	120669905	2885	2885	2885	2885	8
402	20240531	125000	120646825	2880	2880	2880	2880	0
403	20240531	124900	120646825	2880	2880	2880	2880	45
404	20240531	124800	120517225	2880	2880	2880	2880	0
405	20240531	124700	120517225	2880	2880	2880	2880	0
406	20240531	124600	120517225	2880	2880	2880	2880	0
407	20240531	124500	120517225	2880	2885	2895	2880	5320
408	20240531	124400	105156390	2885	2885	2885	2885	1
409	20240531	124300	105153505	2885	2880	2885	2880	23
410	20240531	124200	105087215	2880	2880	2880	2880	0
411	20240531	124100	105087215	2880	2880	2880	2880	20
412	20240531	124000	105029615	2875	2875	2875	2875	0
413	20240531	123900	105029615	2875	2875	2875	2875	30
414	20240531	123800	104943365	2875	2875	2875	2875	1
415	20240531	123700	104940490	2875	2875	2875	2875	0
416	20240531	123600	104940490	2875	2875	2875	2875	0
417	20240531	123500	104940490	2875	2875	2875	2875	0
418	20240531	123400	104940490	2875	2875	2875	2875	0
419	20240531	123300	104940490	2875	2875	2875	2875	0
420	20240531	123200	104940490	2875	2875	2875	2875	0
421	20240531	123100	104940490	2875	2875	2875	2875	0
422	20240531	123000	104940490	2875	2875	2875	2875	45
423	20240531	122900	104811115	2870	2870	2870	2870	0
424	20240531	122800	104811115	2870	2870	2870	2870	0
425	20240531	122700	104811115	2870	2870	2870	2870	0
426	20240531	122600	104811115	2870	2870	2870	2870	0
427	20240531	122500	104811115	2870	2870	2870	2870	0
428	20240531	122400	104811115	2870	2870	2870	2870	0
429	20240531	122300	104811115	2870	2870	2870	2870	0
430	20240531	122200	104811115	2870	2870	2870	2870	0
431	20240531	122100	104811115	2870	2870	2870	2870	0
432	20240531	122000	104811115	2870	2870	2870	2870	0
433	20240531	121900	104811115	2870	2875	2875	2870	378
434	20240531	121800	103726250	2875	2875	2875	2875	0
435	20240531	121700	103726250	2875	2875	2875	2875	0
436	20240531	121600	103726250	2875	2875	2875	2875	1
437	20240531	121500	103723375	2875	2875	2875	2875	0
438	20240531	121400	103723375	2875	2875	2875	2875	0
439	20240531	121300	103723375	2875	2875	2875	2875	0
440	20240531	121200	103723375	2875	2875	2875	2875	0
441	20240531	121100	103723375	2875	2875	2875	2875	47
442	20240531	121000	103588250	2875	2875	2875	2875	220
443	20240531	120900	102955750	2875	2875	2875	2875	0
444	20240531	120800	102955750	2875	2880	2880	2875	2700
445	20240531	120700	95188415	2880	2880	2880	2880	0
446	20240531	120600	95188415	2880	2880	2880	2880	8
447	20240531	120500	95165375	2880	2880	2880	2880	475
448	20240531	120400	93797375	2880	2880	2880	2880	3
449	20240531	120300	93788735	2885	2880	2885	2880	6
450	20240531	120200	93771440	2880	2880	2880	2880	0
451	20240531	120100	93771440	2880	2880	2880	2880	2
452	20240531	120000	93765680	2880	2880	2880	2880	13
453	20240531	115900	93728240	2885	2885	2885	2885	0
454	20240531	115800	93728240	2885	2885	2885	2885	0
455	20240531	115700	93728240	2885	2885	2885	2885	3
456	20240531	115600	93719585	2880	2880	2880	2880	50
457	20240531	115500	93575585	2880	2880	2880	2880	40
458	20240531	115400	93460385	2880	2880	2880	2880	0
459	20240531	115300	93460385	2880	2880	2880	2880	45
460	20240531	115200	93330785	2885	2885	2885	2885	351
461	20240531	115100	92318150	2885	2885	2885	2885	256
462	20240531	115000	91579590	2880	2875	2880	2875	1057
463	20240531	114900	88535435	2875	2875	2875	2875	0
464	20240531	114800	88535435	2875	2875	2875	2875	1201
465	20240531	114700	85082560	2875	2875	2875	2875	0
466	20240531	114600	85082560	2875	2875	2875	2875	0
467	20240531	114500	85082560	2875	2875	2875	2875	99
468	20240531	114400	84797935	2875	2875	2875	2875	3
469	20240531	114300	84789310	2875	2875	2875	2875	30
470	20240531	114200	84703060	2880	2880	2880	2880	0
471	20240531	114100	84703060	2880	2880	2880	2880	0
472	20240531	114000	84703060	2880	2875	2880	2875	41
473	20240531	113900	84585180	2880	2875	2880	2875	1298
474	20240531	113800	80853190	2875	2875	2875	2875	0
475	20240531	113700	80853190	2875	2870	2875	2870	73
476	20240531	113600	80643495	2865	2865	2865	2865	0
477	20240531	113500	80643495	2865	2865	2865	2865	183
478	20240531	113400	80119200	2865	2865	2865	2865	45
479	20240531	113300	79990275	2870	2870	2870	2870	0
480	20240531	113200	79990275	2870	2870	2870	2870	0
481	20240531	113100	79990275	2870	2865	2870	2865	501
482	20240531	113000	78552410	2865	2865	2865	2865	0
483	20240531	112900	78552410	2865	2865	2865	2865	0
484	20240531	112800	78552410	2865	2865	2865	2865	0
485	20240531	112700	78552410	2865	2865	2865	2865	0
486	20240531	112600	78552410	2865	2865	2865	2865	0
487	20240531	112500	78552410	2865	2865	2865	2865	0
488	20240531	112400	78552410	2865	2865	2865	2865	28
489	20240531	112300	78472190	2865	2865	2865	2865	0
490	20240531	112200	78472190	2865	2865	2865	2865	0
491	20240531	112100	78472190	2865	2865	2865	2865	0
492	20240531	112000	78472190	2865	2865	2865	2865	0
493	20240531	111900	78472190	2865	2865	2865	2865	0
494	20240531	111800	78472190	2865	2865	2865	2865	0
495	20240531	111700	78472190	2865	2865	2865	2865	0
496	20240531	111600	78472190	2865	2865	2865	2865	0
497	20240531	111500	78472190	2865	2865	2865	2865	45
498	20240531	111400	78343265	2870	2870	2870	2870	0
499	20240531	111300	78343265	2870	2870	2870	2870	0
500	20240531	111200	78343265	2870	2870	2870	2870	0
501	20240531	111100	78343265	2870	2865	2870	2860	653
502	20240531	111000	76475150	2860	2865	2865	2860	405
503	20240531	110900	75315925	2865	2865	2865	2865	200
504	20240531	110800	74742925	2870	2870	2870	2870	0
505	20240531	110700	74742925	2870	2870	2870	2870	0
506	20240531	110600	74742925	2870	2870	2870	2870	0
507	20240531	110500	74742925	2870	2870	2870	2870	40
508	20240531	110400	74628125	2870	2870	2870	2870	0
509	20240531	110300	74628125	2870	2870	2870	2870	0
510	20240531	110200	74628125	2870	2870	2870	2870	300
511	20240531	110100	73767125	2865	2865	2865	2865	3
512	20240531	110000	73758530	2865	2865	2865	2865	0
513	20240531	105900	73758530	2865	2865	2865	2865	0
514	20240531	105800	73758530	2865	2865	2865	2865	0
515	20240531	105700	73758530	2865	2865	2865	2865	453
516	20240531	105600	72460685	2870	2870	2870	2870	69
517	20240531	105500	72262655	2870	2870	2870	2870	0
518	20240531	105400	72262655	2870	2870	2870	2870	348
519	20240531	105300	71263895	2870	2870	2870	2870	0
520	20240531	105200	71263895	2870	2870	2870	2870	0
521	20240531	105100	71263895	2870	2870	2870	2870	0
522	20240531	105000	71263895	2870	2870	2870	2870	0
523	20240531	104900	71263895	2870	2860	2870	2860	825
524	20240531	104800	68896745	2870	2870	2870	2870	6
525	20240531	104700	68879525	2870	2870	2870	2870	0
526	20240531	104600	68879525	2870	2870	2870	2870	0
527	20240531	104500	68879525	2870	2870	2870	2870	0
528	20240531	104400	68879525	2870	2870	2870	2870	0
529	20240531	104300	68879525	2870	2870	2870	2870	0
530	20240531	104200	68879525	2870	2870	2870	2870	0
531	20240531	104100	68879525	2870	2870	2870	2870	0
532	20240531	104000	68879525	2870	2870	2870	2870	0
533	20240531	103900	68879525	2870	2870	2870	2870	122
534	20240531	103800	68529385	2860	2860	2860	2860	45
535	20240531	103700	68400685	2860	2870	2870	2860	2
536	20240531	103600	68394955	2860	2865	2870	2860	986
537	20240531	103500	65572360	2870	2870	2870	2870	0
538	20240531	103400	65572360	2870	2870	2870	2870	3
539	20240531	103300	65563750	2870	2870	2870	2870	1
540	20240531	103200	65560880	2870	2870	2870	2870	0
541	20240531	103100	65560880	2870	2870	2870	2870	100
542	20240531	103000	65273880	2870	2870	2870	2870	0
543	20240531	102900	65273880	2870	2870	2870	2870	7
544	20240531	102800	65253790	2870	2870	2870	2865	24
545	20240531	102700	65184975	2870	2870	2870	2870	0
546	20240531	102600	65184975	2870	2870	2870	2870	28
547	20240531	102500	65104615	2870	2870	2870	2870	0
548	20240531	102400	65104615	2870	2870	2870	2870	10
549	20240531	102300	65075915	2870	2870	2870	2870	0
550	20240531	102200	65075915	2870	2870	2870	2870	785
551	20240531	102100	62822965	2865	2865	2865	2865	0
552	20240531	102000	62822965	2865	2865	2865	2865	0
553	20240531	101900	62822965	2865	2865	2865	2865	45
554	20240531	101800	62694040	2870	2870	2870	2870	3
555	20240531	101700	62685430	2870	2870	2870	2870	32
556	20240531	101600	62593590	2870	2870	2870	2870	79
557	20240531	101500	62366860	2875	2870	2875	2870	602
558	20240531	101400	60639110	2870	2870	2870	2870	57
559	20240531	101300	60475520	2870	2870	2870	2870	0
560	20240531	101200	60475520	2870	2865	2870	2865	35
561	20240531	101100	60375145	2870	2860	2870	2860	365
562	20240531	101000	59330515	2855	2865	2865	2855	464
563	20240531	100900	58003365	2870	2865	2870	2865	2000
564	20240531	100800	52264815	2865	2865	2865	2865	0
565	20240531	100700	52264815	2865	2860	2865	2860	1681
566	20240531	100600	47449590	2860	2860	2860	2860	0
567	20240531	100500	47449590	2860	2860	2860	2860	87
568	20240531	100400	47200770	2860	2860	2860	2860	0
569	20240531	100300	47200770	2860	2855	2860	2855	40
570	20240531	100200	47086375	2855	2855	2860	2855	1610
571	20240531	100100	42489620	2845	2845	2845	2845	45
572	20240531	100000	42361595	2855	2850	2855	2850	1708
573	20240531	095900	37493515	2850	2850	2850	2850	1
574	20240531	095800	37490665	2845	2845	2845	2845	73
575	20240531	095700	37282980	2850	2850	2850	2850	1
576	20240531	095600	37280130	2845	2840	2845	2840	36
577	20240531	095500	37177820	2850	2850	2850	2850	35
578	20240531	095400	37078070	2850	2850	2850	2850	0
579	20240531	095300	37078070	2850	2850	2850	2850	20
580	20240531	095200	37021070	2850	2850	2850	2850	0
581	20240531	095100	37021070	2850	2850	2850	2850	2
582	20240531	095000	37015370	2840	2840	2840	2840	0
583	20240531	094900	37015370	2840	2840	2840	2840	0
584	20240531	094800	37015370	2840	2840	2840	2840	0
585	20240531	094700	37015370	2840	2840	2840	2840	0
586	20240531	094600	37015370	2840	2840	2840	2840	205
587	20240531	094500	36433170	2845	2850	2850	2845	281
588	20240531	094400	35633710	2850	2850	2850	2850	0
589	20240531	094300	35633710	2850	2850	2850	2850	50
590	20240531	094200	35491210	2845	2845	2845	2845	45
591	20240531	094100	35363185	2850	2850	2850	2850	0
592	20240531	094000	35363185	2850	2850	2850	2850	0
593	20240531	093900	35363185	2850	2850	2850	2850	2
594	20240531	093800	35357485	2850	2850	2850	2850	35
595	20240531	093700	35257735	2845	2845	2845	2845	0
596	20240531	093600	35257735	2845	2845	2845	2845	0
597	20240531	093500	35257735	2845	2845	2845	2845	1376
598	20240531	093400	31343015	2850	2850	2850	2850	100
599	20240531	093300	31058015	2855	2850	2855	2850	350
600	20240531	093200	30060395	2850	2850	2850	2850	50
601	20240531	093100	29917895	2850	2850	2850	2850	0
602	20240531	093000	29917895	2850	2850	2850	2850	0
603	20240531	092900	29917895	2850	2850	2850	2850	0
604	20240531	092800	29917895	2850	2850	2850	2850	0
605	20240531	092700	29917895	2850	2850	2850	2850	1
606	20240531	092600	29915045	2850	2850	2850	2850	135
607	20240531	092500	29530295	2845	2845	2845	2845	43
608	20240531	092400	29407960	2840	2840	2840	2840	44
609	20240531	092300	29283000	2840	2845	2845	2840	3415
610	20240531	092200	19575220	2845	2845	2845	2845	100
611	20240531	092100	19290720	2850	2850	2850	2850	0
612	20240531	092000	19290720	2850	2850	2850	2850	100
613	20240531	091900	19005720	2850	2850	2850	2850	35
614	20240531	091800	18905970	2850	2850	2850	2850	0
615	20240531	091700	18905970	2850	2850	2850	2850	0
616	20240531	091600	18905970	2850	2850	2850	2850	0
617	20240531	091500	18905970	2850	2850	2850	2850	28
618	20240531	091400	18826170	2850	2855	2860	2850	64
619	20240531	091300	18643640	2855	2855	2855	2855	207
620	20240531	091200	18052655	2850	2850	2850	2850	433
621	20240531	091100	16818605	2850	2865	2865	2850	141
622	20240531	091000	16416230	2865	2855	2865	2855	169
623	20240531	090900	15932765	2850	2840	2850	2840	113
624	20240531	090800	15611040	2840	2840	2840	2840	571
625	20240531	090700	13989400	2840	2840	2840	2840	704
626	20240531	090600	11990040	2840	2840	2840	2840	0
627	20240531	090500	11990040	2840	2820	2840	2820	76
628	20240531	090400	11775120	2820	2835	2835	2820	846
629	20240531	090300	9387015	2820	2820	2820	2820	50
630	20240531	090200	9246015	2840	2820	2840	2820	197
631	20240531	090100	8690275	2840	2820	2840	2815	274
632	20240531	090000	7917140	2840	2810	2840	2810	2758