KissMeData/054540/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193800	259409065	4155	4155	4155	4155	11015
3	20240531	193700	259409065	4155	4155	4155	4155	0
4	20240531	193600	259409065	4155	4155	4155	4155	0
5	20240531	193500	259409065	4155	4155	4155	4155	0
6	20240531	193400	259409065	4155	4155	4155	4155	0
7	20240531	193300	259409065	4155	4155	4155	4155	0
8	20240531	193200	259409065	4155	4155	4155	4155	0
9	20240531	193100	259409065	4155	4155	4155	4155	0
10	20240531	193000	259409065	4155	4155	4155	4155	0
11	20240531	192900	259409065	4155	4155	4155	4155	0
12	20240531	192800	259409065	4155	4155	4155	4155	0
13	20240531	192700	259409065	4155	4155	4155	4155	0
14	20240531	192600	259409065	4155	4155	4155	4155	0
15	20240531	192500	259409065	4155	4155	4155	4155	0
16	20240531	192400	259409065	4155	4155	4155	4155	0
17	20240531	192300	259409065	4155	4155	4155	4155	0
18	20240531	192200	259409065	4155	4155	4155	4155	0
19	20240531	192100	259409065	4155	4155	4155	4155	0
20	20240531	192000	259409065	4155	4155	4155	4155	0
21	20240531	191900	259409065	4155	4155	4155	4155	0
22	20240531	191800	259409065	4155	4155	4155	4155	0
23	20240531	191700	259409065	4155	4155	4155	4155	0
24	20240531	191600	259409065	4155	4155	4155	4155	0
25	20240531	191500	259409065	4155	4155	4155	4155	0
26	20240531	191400	259409065	4155	4155	4155	4155	0
27	20240531	191300	259409065	4155	4155	4155	4155	0
28	20240531	191200	259409065	4155	4155	4155	4155	0
29	20240531	191100	259409065	4155	4155	4155	4155	0
30	20240531	191000	259409065	4155	4155	4155	4155	0
31	20240531	190900	259409065	4155	4155	4155	4155	0
32	20240531	190800	259409065	4155	4155	4155	4155	11015
33	20240531	190700	259409065	4155	4155	4155	4155	0
34	20240531	190600	259409065	4155	4155	4155	4155	0
35	20240531	190500	259409065	4155	4155	4155	4155	0
36	20240531	190400	259409065	4155	4155	4155	4155	0
37	20240531	190300	259409065	4155	4155	4155	4155	0
38	20240531	190200	259409065	4155	4155	4155	4155	0
39	20240531	190100	259409065	4155	4155	4155	4155	0
40	20240531	190000	259409065	4155	4155	4155	4155	0
41	20240531	185900	259409065	4155	4155	4155	4155	0
42	20240531	185800	259409065	4155	4155	4155	4155	0
43	20240531	185700	259409065	4155	4155	4155	4155	0
44	20240531	185600	259409065	4155	4155	4155	4155	0
45	20240531	185500	259409065	4155	4155	4155	4155	0
46	20240531	185400	259409065	4155	4155	4155	4155	0
47	20240531	185300	259409065	4155	4155	4155	4155	0
48	20240531	185200	259409065	4155	4155	4155	4155	0
49	20240531	185100	259409065	4155	4155	4155	4155	0
50	20240531	185000	259409065	4155	4155	4155	4155	0
51	20240531	184900	259409065	4155	4155	4155	4155	0
52	20240531	184800	259409065	4155	4155	4155	4155	0
53	20240531	184700	259409065	4155	4155	4155	4155	0
54	20240531	184600	259409065	4155	4155	4155	4155	0
55	20240531	184500	259409065	4155	4155	4155	4155	0
56	20240531	184400	259409065	4155	4155	4155	4155	0
57	20240531	184300	259409065	4155	4155	4155	4155	0
58	20240531	184200	259409065	4155	4155	4155	4155	0
59	20240531	184100	259409065	4155	4155	4155	4155	0
60	20240531	184000	259409065	4155	4155	4155	4155	0
61	20240531	183900	259409065	4155	4155	4155	4155	0
62	20240531	183800	259409065	4155	4155	4155	4155	11015
63	20240531	183700	259409065	4155	4155	4155	4155	0
64	20240531	183600	259409065	4155	4155	4155	4155	0
65	20240531	183500	259409065	4155	4155	4155	4155	0
66	20240531	183400	259409065	4155	4155	4155	4155	0
67	20240531	183300	259409065	4155	4155	4155	4155	0
68	20240531	183200	259409065	4155	4155	4155	4155	0
69	20240531	183100	259409065	4155	4155	4155	4155	0
70	20240531	183000	259409065	4155	4155	4155	4155	0
71	20240531	182900	259409065	4155	4155	4155	4155	0
72	20240531	182800	259409065	4155	4155	4155	4155	0
73	20240531	182700	259409065	4155	4155	4155	4155	0
74	20240531	182600	259409065	4155	4155	4155	4155	0
75	20240531	182500	259409065	4155	4155	4155	4155	0
76	20240531	182400	259409065	4155	4155	4155	4155	0
77	20240531	182300	259409065	4155	4155	4155	4155	0
78	20240531	182200	259409065	4155	4155	4155	4155	0
79	20240531	182100	259409065	4155	4155	4155	4155	0
80	20240531	182000	259409065	4155	4155	4155	4155	0
81	20240531	181900	259409065	4155	4155	4155	4155	0
82	20240531	181800	259409065	4155	4155	4155	4155	0
83	20240531	181700	259409065	4155	4155	4155	4155	0
84	20240531	181600	259409065	4155	4155	4155	4155	0
85	20240531	181500	259409065	4155	4155	4155	4155	0
86	20240531	181400	259409065	4155	4155	4155	4155	0
87	20240531	181300	259409065	4155	4155	4155	4155	0
88	20240531	181200	259409065	4155	4155	4155	4155	0
89	20240531	181100	259409065	4155	4155	4155	4155	0
90	20240531	181000	259409065	4155	4155	4155	4155	0
91	20240531	180900	259409065	4155	4155	4155	4155	0
92	20240531	180800	259409065	4155	4155	4155	4155	11015
93	20240531	180700	259409065	4155	4155	4155	4155	0
94	20240531	180600	259409065	4155	4155	4155	4155	0
95	20240531	180500	259409065	4155	4155	4155	4155	0
96	20240531	180400	259409065	4155	4155	4155	4155	0
97	20240531	180300	259409065	4155	4155	4155	4155	0
98	20240531	180200	259409065	4155	4155	4155	4155	0
99	20240531	180100	259409065	4155	4155	4155	4155	0
100	20240531	180000	259409065	4155	4155	4155	4155	0
101	20240531	175900	259409065	4155	4155	4155	4155	0
102	20240531	175800	259409065	4155	4155	4155	4155	0
103	20240531	175700	259409065	4155	4155	4155	4155	0
104	20240531	175600	259409065	4155	4155	4155	4155	0
105	20240531	175500	259409065	4155	4155	4155	4155	0
106	20240531	175400	259409065	4155	4155	4155	4155	0
107	20240531	175300	259409065	4155	4155	4155	4155	0
108	20240531	175200	259409065	4155	4155	4155	4155	0
109	20240531	175100	259409065	4155	4155	4155	4155	0
110	20240531	175000	259409065	4155	4155	4155	4155	0
111	20240531	174900	259409065	4155	4155	4155	4155	0
112	20240531	174800	259409065	4155	4155	4155	4155	0
113	20240531	174700	259409065	4155	4155	4155	4155	0
114	20240531	174600	259409065	4155	4155	4155	4155	0
115	20240531	174500	259409065	4155	4155	4155	4155	0
116	20240531	174400	259409065	4155	4155	4155	4155	0
117	20240531	174300	259409065	4155	4155	4155	4155	0
118	20240531	174200	259409065	4155	4155	4155	4155	0
119	20240531	174100	259409065	4155	4155	4155	4155	0
120	20240531	174000	259409065	4155	4155	4155	4155	0
121	20240531	173900	259409065	4155	4155	4155	4155	0
122	20240531	173800	259409065	4155	4155	4155	4155	11015
123	20240531	173700	259409065	4155	4155	4155	4155	0
124	20240531	173600	259409065	4155	4155	4155	4155	0
125	20240531	173500	259409065	4155	4155	4155	4155	0
126	20240531	173400	259409065	4155	4155	4155	4155	0
127	20240531	173300	259409065	4155	4155	4155	4155	0
128	20240531	173200	259409065	4155	4155	4155	4155	0
129	20240531	173100	259409065	4155	4155	4155	4155	0
130	20240531	173000	259409065	4155	4155	4155	4155	0
131	20240531	172900	259409065	4155	4155	4155	4155	0
132	20240531	172800	259409065	4155	4155	4155	4155	0
133	20240531	172700	259409065	4155	4155	4155	4155	0
134	20240531	172600	259409065	4155	4155	4155	4155	0
135	20240531	172500	259409065	4155	4155	4155	4155	0
136	20240531	172400	259409065	4155	4155	4155	4155	0
137	20240531	172300	259409065	4155	4155	4155	4155	0
138	20240531	172200	259409065	4155	4155	4155	4155	0
139	20240531	172100	259409065	4155	4155	4155	4155	0
140	20240531	172000	259409065	4155	4155	4155	4155	0
141	20240531	171900	259409065	4155	4155	4155	4155	0
142	20240531	171800	259409065	4155	4155	4155	4155	0
143	20240531	171700	259409065	4155	4155	4155	4155	0
144	20240531	171600	259409065	4155	4155	4155	4155	0
145	20240531	171500	259409065	4155	4155	4155	4155	0
146	20240531	171400	259409065	4155	4155	4155	4155	0
147	20240531	171300	259409065	4155	4155	4155	4155	0
148	20240531	171200	259409065	4155	4155	4155	4155	0
149	20240531	171100	259409065	4155	4155	4155	4155	0
150	20240531	171000	259409065	4155	4155	4155	4155	0
151	20240531	170900	259409065	4155	4155	4155	4155	0
152	20240531	170800	259409065	4155	4155	4155	4155	11015
153	20240531	170700	259409065	4155	4155	4155	4155	0
154	20240531	170600	259409065	4155	4155	4155	4155	0
155	20240531	170500	259409065	4155	4155	4155	4155	0
156	20240531	170400	259409065	4155	4155	4155	4155	0
157	20240531	170300	259409065	4155	4155	4155	4155	0
158	20240531	170200	259409065	4155	4155	4155	4155	0
159	20240531	170100	259409065	4155	4155	4155	4155	0
160	20240531	170000	259409065	4155	4155	4155	4155	0
161	20240531	165900	259409065	4155	4155	4155	4155	0
162	20240531	165800	259409065	4155	4155	4155	4155	0
163	20240531	165700	259409065	4155	4155	4155	4155	0
164	20240531	165600	259409065	4155	4155	4155	4155	0
165	20240531	165500	259409065	4155	4155	4155	4155	0
166	20240531	165400	259409065	4155	4155	4155	4155	0
167	20240531	165300	259409065	4155	4155	4155	4155	0
168	20240531	165200	259409065	4155	4155	4155	4155	0
169	20240531	165100	259409065	4155	4155	4155	4155	0
170	20240531	165000	259409065	4155	4155	4155	4155	0
171	20240531	164900	259409065	4155	4155	4155	4155	0
172	20240531	164800	259409065	4155	4155	4155	4155	0
173	20240531	164700	259409065	4155	4155	4155	4155	0
174	20240531	164600	259409065	4155	4155	4155	4155	0
175	20240531	164500	259409065	4155	4155	4155	4155	0
176	20240531	164400	259409065	4155	4155	4155	4155	0
177	20240531	164300	259409065	4155	4155	4155	4155	0
178	20240531	164200	259409065	4155	4155	4155	4155	0
179	20240531	164100	259409065	4155	4155	4155	4155	0
180	20240531	164000	259409065	4155	4155	4155	4155	0
181	20240531	163900	259409065	4155	4155	4155	4155	0
182	20240531	163800	259409065	4155	4155	4155	4155	11015
183	20240531	163700	259409065	4155	4155	4155	4155	0
184	20240531	163600	259409065	4155	4155	4155	4155	0
185	20240531	163500	259409065	4155	4155	4155	4155	0
186	20240531	163400	259409065	4155	4155	4155	4155	0
187	20240531	163300	259409065	4155	4155	4155	4155	0
188	20240531	163200	259409065	4155	4155	4155	4155	0
189	20240531	163100	259409065	4155	4155	4155	4155	0
190	20240531	163000	259409065	4155	4155	4155	4155	0
191	20240531	162900	259409065	4155	4155	4155	4155	0
192	20240531	162800	259409065	4155	4155	4155	4155	0
193	20240531	162700	259409065	4155	4155	4155	4155	0
194	20240531	162600	259409065	4155	4155	4155	4155	0
195	20240531	162500	259409065	4155	4155	4155	4155	0
196	20240531	162400	259409065	4155	4155	4155	4155	0
197	20240531	162300	259409065	4155	4155	4155	4155	0
198	20240531	162200	259409065	4155	4155	4155	4155	0
199	20240531	162100	259409065	4155	4155	4155	4155	0
200	20240531	162000	259409065	4155	4155	4155	4155	0
201	20240531	161900	259409065	4155	4155	4155	4155	0
202	20240531	161800	259409065	4155	4155	4155	4155	0
203	20240531	161700	259409065	4155	4155	4155	4155	0
204	20240531	161600	259409065	4155	4155	4155	4155	0
205	20240531	161500	259409065	4155	4155	4155	4155	0
206	20240531	161400	259409065	4155	4155	4155	4155	0
207	20240531	161300	259409065	4155	4155	4155	4155	0
208	20240531	161200	259409065	4155	4155	4155	4155	0
209	20240531	161100	259409065	4155	4155	4155	4155	0
210	20240531	161000	259409065	4155	4155	4155	4155	0
211	20240531	160900	259409065	4155	4155	4155	4155	0
212	20240531	160800	259409065	4155	4155	4155	4155	11015
213	20240531	160700	259409065	4155	4155	4155	4155	0
214	20240531	160600	259409065	4155	4155	4155	4155	0
215	20240531	160500	259409065	4155	4155	4155	4155	0
216	20240531	160400	259409065	4155	4155	4155	4155	0
217	20240531	160300	259409065	4155	4155	4155	4155	0
218	20240531	160200	259409065	4155	4155	4155	4155	0
219	20240531	160100	259409065	4155	4155	4155	4155	0
220	20240531	160000	259409065	4155	4155	4155	4155	0
221	20240531	155900	259409065	4155	4155	4155	4155	0
222	20240531	155800	259409065	4155	4155	4155	4155	0
223	20240531	155700	259409065	4155	4155	4155	4155	0
224	20240531	155600	259409065	4155	4155	4155	4155	0
225	20240531	155500	259409065	4155	4155	4155	4155	0
226	20240531	155400	259409065	4155	4155	4155	4155	0
227	20240531	155300	259409065	4155	4155	4155	4155	0
228	20240531	155200	259409065	4155	4155	4155	4155	0
229	20240531	155100	259409065	4155	4155	4155	4155	0
230	20240531	155000	259409065	4155	4155	4155	4155	0
231	20240531	154900	259409065	4155	4155	4155	4155	0
232	20240531	154800	259409065	4155	4155	4155	4155	0
233	20240531	154700	259409065	4155	4155	4155	4155	0
234	20240531	154600	259409065	4155	4155	4155	4155	0
235	20240531	154500	259409065	4155	4155	4155	4155	0
236	20240531	154400	259409065	4155	4155	4155	4155	0
237	20240531	154300	259409065	4155	4155	4155	4155	0
238	20240531	154200	259409065	4155	4155	4155	4155	0
239	20240531	154100	259409065	4155	4155	4155	4155	0
240	20240531	154000	259409065	4155	4155	4155	4155	0
241	20240531	153900	259409065	4155	4155	4155	4155	0
242	20240531	153800	259409065	4155	4155	4155	4155	11015
243	20240531	153700	259409065	4155	4155	4155	4155	0
244	20240531	153600	259409065	4155	4155	4155	4155	0
245	20240531	153500	259409065	4155	4155	4155	4155	0
246	20240531	153400	259409065	4155	4155	4155	4155	0
247	20240531	153300	259409065	4155	4155	4155	4155	0
248	20240531	153200	259409065	4155	4155	4155	4155	0
249	20240531	153100	259409065	4155	4155	4155	4155	0
250	20240531	153000	259409065	4155	4155	4155	4155	11015
251	20240531	152900	213641740	4200	4200	4200	4200	0
252	20240531	152800	213641740	4200	4200	4200	4200	0
253	20240531	152700	213641740	4200	4200	4200	4200	0
254	20240531	152600	213641740	4200	4200	4200	4200	0
255	20240531	152500	213641740	4200	4200	4200	4200	0
256	20240531	152400	213641740	4200	4200	4200	4200	0
257	20240531	152300	213641740	4200	4200	4200	4200	0
258	20240531	152200	213641740	4200	4200	4200	4200	0
259	20240531	152100	213641740	4200	4200	4200	4200	0
260	20240531	152000	213641740	4200	4200	4200	4200	0
261	20240531	151900	213641740	4200	4220	4220	4200	421
262	20240531	151800	211871355	4220	4220	4220	4220	9
263	20240531	151700	211833375	4220	4220	4220	4210	216
264	20240531	151600	210923755	4220	4220	4220	4220	29
265	20240531	151500	210801375	4210	4210	4210	4210	24
266	20240531	151400	210700335	4220	4220	4220	4220	14
267	20240531	151300	210641255	4220	4220	4220	4220	118
268	20240531	151200	210143295	4220	4220	4220	4220	1
269	20240531	151100	210139075	4215	4215	4215	4215	40
270	20240531	151000	209970475	4210	4210	4210	4210	0
271	20240531	150900	209970475	4210	4210	4210	4210	0
272	20240531	150800	209970475	4210	4210	4210	4210	0
273	20240531	150700	209970475	4210	4210	4210	4210	118
274	20240531	150600	209473695	4210	4215	4220	4210	32
275	20240531	150500	209338815	4215	4215	4215	4215	0
276	20240531	150400	209338815	4215	4215	4215	4215	0
277	20240531	150300	209338815	4215	4215	4215	4215	6
278	20240531	150200	209313525	4215	4215	4215	4215	5
279	20240531	150100	209292450	4215	4220	4220	4215	123
280	20240531	150000	208773410	4210	4210	4210	4210	0
281	20240531	145900	208773410	4210	4220	4220	4210	11
282	20240531	145800	208727090	4220	4220	4220	4220	30
283	20240531	145700	208600490	4220	4220	4220	4220	0
284	20240531	145600	208600490	4220	4220	4220	4220	40
285	20240531	145500	208431690	4220	4220	4220	4220	0
286	20240531	145400	208431690	4220	4220	4220	4220	2
287	20240531	145300	208423250	4200	4200	4200	4200	0
288	20240531	145200	208423250	4200	4200	4200	4200	0
289	20240531	145100	208423250	4200	4200	4200	4200	0
290	20240531	145000	208423250	4200	4200	4200	4200	0
291	20240531	144900	208423250	4200	4200	4200	4200	0
292	20240531	144800	208423250	4200	4200	4200	4200	240
293	20240531	144700	207415250	4200	4200	4200	4200	120
294	20240531	144600	206911250	4200	4215	4215	4200	6297
295	20240531	144500	180456040	4220	4220	4220	4220	0
296	20240531	144400	180456040	4220	4220	4220	4220	0
297	20240531	144300	180456040	4220	4220	4220	4220	0
298	20240531	144200	180456040	4220	4210	4220	4210	115
299	20240531	144100	179971880	4220	4220	4220	4220	10
300	20240531	144000	179929680	4220	4220	4220	4220	25
301	20240531	143900	179824180	4220	4220	4220	4220	1
302	20240531	143800	179819960	4215	4215	4215	4215	0
303	20240531	143700	179819960	4215	4215	4215	4215	0
304	20240531	143600	179819960	4215	4215	4215	4215	0
305	20240531	143500	179819960	4215	4215	4215	4215	0
306	20240531	143400	179819960	4215	4215	4215	4215	5
307	20240531	143300	179798885	4215	4215	4215	4215	0
308	20240531	143200	179798885	4215	4215	4215	4215	0
309	20240531	143100	179798885	4215	4220	4220	4215	199
310	20240531	143000	178959730	4220	4220	4220	4220	1
311	20240531	142900	178955510	4220	4220	4220	4220	0
312	20240531	142800	178955510	4220	4220	4220	4220	0
313	20240531	142700	178955510	4220	4225	4225	4220	252
314	20240531	142600	177892025	4225	4225	4225	4225	103
315	20240531	142500	177456850	4230	4230	4230	4230	1029
316	20240531	142400	173104180	4245	4245	4245	4245	0
317	20240531	142300	173104180	4245	4245	4245	4245	1
318	20240531	142200	173099935	4235	4235	4235	4235	888
319	20240531	142100	169339255	4245	4245	4245	4245	1
320	20240531	142000	169335010	4235	4235	4235	4235	0
321	20240531	141900	169335010	4235	4235	4235	4235	0
322	20240531	141800	169335010	4235	4235	4235	4235	0
323	20240531	141700	169335010	4235	4235	4235	4235	65
324	20240531	141600	169059735	4250	4250	4250	4250	0
325	20240531	141500	169059735	4250	4250	4250	4250	0
326	20240531	141400	169059735	4250	4250	4250	4250	0
327	20240531	141300	169059735	4250	4250	4250	4250	1
328	20240531	141200	169055485	4250	4250	4250	4250	1
329	20240531	141100	169051235	4235	4240	4240	4235	20
330	20240531	141000	168966460	4245	4245	4245	4245	0
331	20240531	140900	168966460	4245	4245	4245	4245	8
332	20240531	140800	168932500	4245	4245	4245	4245	136
333	20240531	140700	168355180	4255	4255	4255	4255	0
334	20240531	140600	168355180	4255	4255	4255	4255	18
335	20240531	140500	168278590	4250	4250	4250	4250	2
336	20240531	140400	168270090	4255	4255	4255	4255	0
337	20240531	140300	168270090	4255	4255	4255	4255	0
338	20240531	140200	168270090	4255	4255	4255	4255	0
339	20240531	140100	168270090	4255	4250	4255	4250	181
340	20240531	140000	167500835	4255	4255	4255	4255	0
341	20240531	135900	167500835	4255	4255	4255	4255	1
342	20240531	135800	167496580	4255	4255	4255	4255	0
343	20240531	135700	167496580	4255	4255	4255	4255	0
344	20240531	135600	167496580	4255	4255	4255	4255	3
345	20240531	135500	167483815	4255	4255	4255	4255	0
346	20240531	135400	167483815	4255	4255	4255	4255	0
347	20240531	135300	167483815	4255	4255	4255	4255	66
348	20240531	135200	167202985	4250	4250	4250	4250	0
349	20240531	135100	167202985	4250	4250	4250	4250	0
350	20240531	135000	167202985	4250	4250	4250	4250	5
351	20240531	134900	167181735	4250	4250	4250	4250	1
352	20240531	134800	167177485	4250	4250	4250	4250	0
353	20240531	134700	167177485	4250	4250	4250	4250	0
354	20240531	134600	167177485	4250	4250	4250	4250	213
355	20240531	134500	166272235	4250	4245	4250	4245	95
356	20240531	134400	165868710	4245	4245	4245	4245	1
357	20240531	134300	165864465	4250	4250	4250	4250	0
358	20240531	134200	165864465	4250	4250	4250	4250	0
359	20240531	134100	165864465	4250	4250	4250	4250	1300
360	20240531	134000	160339465	4250	4250	4250	4250	0
361	20240531	133900	160339465	4250	4250	4250	4250	40
362	20240531	133800	160169465	4245	4250	4250	4245	5
363	20240531	133700	160148235	4250	4250	4250	4250	0
364	20240531	133600	160148235	4250	4250	4250	4250	0
365	20240531	133500	160148235	4250	4250	4250	4250	0
366	20240531	133400	160148235	4250	4250	4250	4250	57
367	20240531	133300	159905985	4250	4250	4250	4250	0
368	20240531	133200	159905985	4250	4250	4250	4250	1
369	20240531	133100	159901735	4235	4235	4235	4235	0
370	20240531	133000	159901735	4235	4235	4235	4235	0
371	20240531	132900	159901735	4235	4235	4235	4235	0
372	20240531	132800	159901735	4235	4235	4235	4235	0
373	20240531	132700	159901735	4235	4235	4235	4235	0
374	20240531	132600	159901735	4235	4235	4235	4235	0
375	20240531	132500	159901735	4235	4235	4235	4235	0
376	20240531	132400	159901735	4235	4235	4235	4235	0
377	20240531	132300	159901735	4235	4235	4235	4235	0
378	20240531	132200	159901735	4235	4235	4235	4235	500
379	20240531	132100	157784235	4230	4230	4230	4230	0
380	20240531	132000	157784235	4230	4230	4230	4230	0
381	20240531	131900	157784235	4230	4230	4230	4230	0
382	20240531	131800	157784235	4230	4230	4230	4230	0
383	20240531	131700	157784235	4230	4230	4230	4230	2
384	20240531	131600	157775775	4250	4250	4250	4250	0
385	20240531	131500	157775775	4250	4250	4250	4250	0
386	20240531	131400	157775775	4250	4250	4250	4250	0
387	20240531	131300	157775775	4250	4250	4250	4250	0
388	20240531	131200	157775775	4250	4250	4250	4250	59
389	20240531	131100	157525025	4245	4245	4245	4245	0
390	20240531	131000	157525025	4245	4245	4245	4245	300
391	20240531	130900	156251525	4245	4245	4245	4245	0
392	20240531	130800	156251525	4245	4245	4245	4245	0
393	20240531	130700	156251525	4245	4245	4245	4245	25
394	20240531	130600	156145400	4250	4250	4250	4250	38
395	20240531	130500	155983900	4245	4245	4245	4245	0
396	20240531	130400	155983900	4245	4245	4245	4245	2343
397	20240531	130300	146037865	4245	4245	4245	4245	0
398	20240531	130200	146037865	4245	4245	4245	4245	0
399	20240531	130100	146037865	4245	4245	4245	4245	0
400	20240531	130000	146037865	4245	4245	4245	4245	0
401	20240531	125900	146037865	4245	4245	4245	4245	49
402	20240531	125800	145829860	4240	4240	4240	4240	0
403	20240531	125700	145829860	4240	4240	4240	4240	324
404	20240531	125600	144456100	4235	4235	4235	4235	22
405	20240531	125500	144362930	4235	4235	4235	4235	0
406	20240531	125400	144362930	4235	4235	4235	4235	0
407	20240531	125300	144362930	4235	4235	4235	4235	88
408	20240531	125200	143990250	4230	4230	4230	4230	490
409	20240531	125100	141917550	4230	4230	4230	4230	0
410	20240531	125000	141917550	4230	4230	4230	4230	0
411	20240531	124900	141917550	4230	4230	4230	4230	24
412	20240531	124800	141816030	4235	4235	4235	4235	0
413	20240531	124700	141816030	4235	4235	4235	4235	0
414	20240531	124600	141816030	4235	4235	4235	4235	0
415	20240531	124500	141816030	4235	4235	4235	4235	0
416	20240531	124400	141816030	4235	4235	4235	4235	0
417	20240531	124300	141816030	4235	4235	4235	4235	0
418	20240531	124200	141816030	4235	4235	4235	4235	0
419	20240531	124100	141816030	4235	4235	4235	4235	0
420	20240531	124000	141816030	4235	4235	4235	4235	118
421	20240531	123900	141316300	4235	4235	4235	4235	1
422	20240531	123800	141312065	4220	4220	4220	4220	0
423	20240531	123700	141312065	4220	4220	4220	4220	0
424	20240531	123600	141312065	4220	4215	4220	4215	18
425	20240531	123500	141236145	4235	4235	4235	4235	0
426	20240531	123400	141236145	4235	4235	4235	4235	0
427	20240531	123300	141236145	4235	4235	4235	4235	0
428	20240531	123200	141236145	4235	4235	4235	4235	0
429	20240531	123100	141236145	4235	4235	4235	4235	0
430	20240531	123000	141236145	4235	4235	4235	4235	0
431	20240531	122900	141236145	4235	4235	4235	4235	1
432	20240531	122800	141231910	4235	4205	4235	4205	201
433	20240531	122700	140386675	4200	4210	4210	4200	100
434	20240531	122600	139965845	4240	4210	4240	4210	408
435	20240531	122500	138247960	4210	4210	4210	4210	4
436	20240531	122400	138231120	4235	4235	4235	4200	1289
437	20240531	122300	132804650	4240	4240	4240	4240	0
438	20240531	122200	132804650	4240	4240	4240	4240	0
439	20240531	122100	132804650	4240	4240	4240	4240	0
440	20240531	122000	132804650	4240	4240	4240	4240	117
441	20240531	121900	132308570	4240	4240	4240	4240	30
442	20240531	121800	132181370	4240	4240	4240	4240	0
443	20240531	121700	132181370	4240	4240	4240	4240	0
444	20240531	121600	132181370	4240	4240	4240	4240	335
445	20240531	121500	130760970	4240	4240	4240	4240	1
446	20240531	121400	130756730	4240	4240	4240	4240	0
447	20240531	121300	130756730	4240	4240	4240	4240	0
448	20240531	121200	130756730	4240	4240	4240	4240	0
449	20240531	121100	130756730	4240	4240	4240	4240	0
450	20240531	121000	130756730	4240	4240	4240	4240	0
451	20240531	120900	130756730	4240	4240	4240	4240	1
452	20240531	120800	130752490	4225	4230	4230	4225	55
453	20240531	120700	130519920	4235	4235	4235	4235	0
454	20240531	120600	130519920	4235	4235	4235	4235	0
455	20240531	120500	130519920	4235	4235	4235	4235	0
456	20240531	120400	130519920	4235	4235	4235	4235	56
457	20240531	120300	130282760	4240	4240	4240	4240	0
458	20240531	120200	130282760	4240	4240	4240	4240	467
459	20240531	120100	128302680	4240	4240	4240	4240	0
460	20240531	120000	128302680	4240	4240	4240	4240	0
461	20240531	115900	128302680	4240	4240	4240	4240	0
462	20240531	115800	128302680	4240	4240	4240	4240	0
463	20240531	115700	128302680	4240	4245	4245	4240	10
464	20240531	115600	128260255	4250	4250	4250	4250	0
465	20240531	115500	128260255	4250	4240	4250	4240	64
466	20240531	115400	127988265	4245	4245	4245	4245	10
467	20240531	115300	127945815	4245	4245	4245	4245	5
468	20240531	115200	127924590	4245	4245	4245	4245	26
469	20240531	115100	127814220	4250	4250	4250	4250	0
470	20240531	115000	127814220	4250	4250	4250	4250	0
471	20240531	114900	127814220	4250	4250	4250	4250	0
472	20240531	114800	127814220	4250	4250	4250	4250	0
473	20240531	114700	127814220	4250	4250	4250	4250	0
474	20240531	114600	127814220	4250	4250	4250	4250	12
475	20240531	114500	127763220	4250	4250	4250	4250	1
476	20240531	114400	127758970	4250	4250	4250	4250	0
477	20240531	114300	127758970	4250	4245	4250	4245	56
478	20240531	114200	127521025	4245	4245	4245	4245	0
479	20240531	114100	127521025	4245	4245	4245	4245	0
480	20240531	114000	127521025	4245	4245	4245	4245	0
481	20240531	113900	127521025	4245	4245	4245	4245	3
482	20240531	113800	127508290	4245	4245	4245	4245	200
483	20240531	113700	126659290	4245	4245	4245	4245	21
484	20240531	113600	126570145	4245	4245	4245	4245	0
485	20240531	113500	126570145	4245	4245	4245	4245	2
486	20240531	113400	126561655	4245	4245	4245	4245	0
487	20240531	113300	126561655	4245	4245	4245	4245	56
488	20240531	113200	126323935	4240	4240	4240	4240	0
489	20240531	113100	126323935	4240	4235	4240	4235	28
490	20240531	113000	126205295	4235	4235	4235	4235	0
491	20240531	112900	126205295	4235	4235	4235	4235	1000
492	20240531	112800	121970295	4205	4225	4230	4205	43
493	20240531	112700	121788550	4205	4205	4205	4205	590
494	20240531	112600	119307600	4200	4200	4200	4200	0
495	20240531	112500	119307600	4200	4200	4200	4200	1
496	20240531	112400	119303400	4195	4195	4195	4195	0
497	20240531	112300	119303400	4195	4195	4195	4195	0
498	20240531	112200	119303400	4195	4195	4195	4195	0
499	20240531	112100	119303400	4195	4195	4195	4195	199
500	20240531	112000	118468595	4200	4200	4200	4200	0
501	20240531	111900	118468595	4200	4200	4200	4200	0
502	20240531	111800	118468595	4200	4200	4200	4200	238
503	20240531	111700	117468995	4200	4200	4200	4200	0
504	20240531	111600	117468995	4200	4200	4200	4200	6
505	20240531	111500	117443795	4200	4200	4200	4200	0
506	20240531	111400	117443795	4200	4200	4200	4200	0
507	20240531	111300	117443795	4200	4200	4200	4200	0
508	20240531	111200	117443795	4200	4200	4200	4200	0
509	20240531	111100	117443795	4200	4200	4200	4200	66
510	20240531	111000	117166595	4170	4170	4170	4170	0
511	20240531	110900	117166595	4170	4170	4170	4170	0
512	20240531	110800	117166595	4170	4170	4170	4170	0
513	20240531	110700	117166595	4170	4170	4170	4170	0
514	20240531	110600	117166595	4170	4180	4180	4170	2756
515	20240531	110500	105668040	4180	4200	4200	4180	478
516	20240531	110400	103665780	4200	4200	4200	4200	0
517	20240531	110300	103665780	4200	4200	4200	4200	63
518	20240531	110200	103401180	4185	4185	4185	4185	100
519	20240531	110100	102982680	4200	4200	4200	4200	0
520	20240531	110000	102982680	4200	4200	4200	4200	0
521	20240531	105900	102982680	4200	4200	4200	4200	0
522	20240531	105800	102982680	4200	4200	4200	4200	1
523	20240531	105700	102978480	4180	4180	4180	4180	121
524	20240531	105600	102472700	4180	4200	4200	4180	72
525	20240531	105500	102170800	4175	4175	4175	4175	0
526	20240531	105400	102170800	4175	4175	4175	4175	0
527	20240531	105300	102170800	4175	4175	4175	4175	0
528	20240531	105200	102170800	4175	4180	4200	4175	614
529	20240531	105100	99596855	4180	4190	4190	4180	308
530	20240531	105000	98308380	4195	4195	4195	4195	53
531	20240531	104900	98086045	4200	4200	4200	4200	0
532	20240531	104800	98086045	4200	4200	4200	4200	1
533	20240531	104700	98081845	4200	4200	4200	4200	0
534	20240531	104600	98081845	4200	4200	4200	4200	0
535	20240531	104500	98081845	4200	4200	4200	4200	40
536	20240531	104400	97913845	4200	4200	4200	4200	0
537	20240531	104300	97913845	4200	4200	4200	4200	10
538	20240531	104200	97871845	4200	4200	4200	4200	7
539	20240531	104100	97842445	4200	4200	4200	4200	30
540	20240531	104000	97716445	4200	4200	4200	4200	320
541	20240531	103900	96372445	4190	4200	4200	4190	90
542	20240531	103800	95995245	4195	4210	4210	4195	2338
543	20240531	103700	86159345	4220	4220	4220	4220	10
544	20240531	103600	86117145	4210	4210	4210	4210	229
545	20240531	103500	85153055	4225	4225	4225	4225	0
546	20240531	103400	85153055	4225	4225	4225	4225	10
547	20240531	103300	85110805	4210	4220	4220	4210	719
548	20240531	103200	82080130	4220	4220	4220	4220	0
549	20240531	103100	82080130	4220	4220	4220	4220	1
550	20240531	103000	82075910	4230	4225	4230	4220	199
551	20240531	102900	81235905	4230	4230	4230	4225	228
552	20240531	102800	80272595	4230	4230	4230	4230	0
553	20240531	102700	80272595	4230	4230	4230	4230	0
554	20240531	102600	80272595	4230	4230	4230	4230	239
555	20240531	102500	79261625	4235	4235	4235	4235	573
556	20240531	102400	76834970	4235	4235	4235	4235	0
557	20240531	102300	76834970	4235	4235	4235	4235	0
558	20240531	102200	76834970	4235	4235	4235	4235	1
559	20240531	102100	76830735	4235	4235	4235	4235	0
560	20240531	102000	76830735	4235	4235	4235	4235	366
561	20240531	101900	75280725	4230	4230	4230	4230	0
562	20240531	101800	75280725	4230	4230	4230	4230	59
563	20240531	101700	75031155	4235	4235	4235	4235	1
564	20240531	101600	75026920	4230	4235	4235	4230	34
565	20240531	101500	74883090	4235	4235	4235	4235	0
566	20240531	101400	74883090	4235	4230	4235	4230	129
567	20240531	101300	74336785	4235	4235	4235	4235	3
568	20240531	101200	74324080	4240	4240	4240	4240	0
569	20240531	101100	74324080	4240	4235	4240	4235	21
570	20240531	101000	74235140	4235	4240	4240	4235	36
571	20240531	100900	74082675	4245	4245	4245	4245	0
572	20240531	100800	74082675	4245	4245	4245	4245	0
573	20240531	100700	74082675	4245	4245	4245	4245	0
574	20240531	100600	74082675	4245	4245	4245	4245	1
575	20240531	100500	74078430	4220	4230	4230	4220	9
576	20240531	100400	74040435	4230	4230	4230	4230	0
577	20240531	100300	74040435	4230	4240	4245	4230	313
578	20240531	100200	72716420	4235	4230	4235	4230	114
579	20240531	100100	72234145	4225	4225	4225	4225	21
580	20240531	100000	72145420	4220	4220	4220	4220	58
581	20240531	095900	71900660	4220	4220	4220	4220	65
582	20240531	095800	71626360	4210	4205	4210	4205	107
583	20240531	095700	71176375	4205	4205	4205	4205	0
584	20240531	095600	71176375	4205	4190	4205	4190	2669
585	20240531	095500	59979565	4190	4190	4190	4190	11
586	20240531	095400	59933475	4185	4185	4185	4185	0
587	20240531	095300	59933475	4185	4185	4185	4185	0
588	20240531	095200	59933475	4185	4185	4185	4185	3
589	20240531	095100	59920920	4180	4185	4185	4180	30
590	20240531	095000	59795420	4185	4185	4185	4185	57
591	20240531	094900	59556875	4185	4185	4185	4185	1
592	20240531	094800	59552690	4185	4185	4185	4185	0
593	20240531	094700	59552690	4185	4185	4185	4185	0
594	20240531	094600	59552690	4185	4180	4185	4180	6
595	20240531	094500	59527605	4180	4180	4180	4180	0
596	20240531	094400	59527605	4180	4180	4180	4180	1
597	20240531	094300	59523425	4180	4180	4180	4180	75
598	20240531	094200	59209925	4165	4180	4180	4165	235
599	20240531	094100	58230555	4195	4195	4195	4195	22
600	20240531	094000	58138265	4180	4180	4180	4180	0
601	20240531	093900	58138265	4180	4195	4195	4180	929
602	20240531	093800	54253585	4190	4190	4190	4190	45
603	20240531	093700	54065035	4175	4175	4175	4175	0
604	20240531	093600	54065035	4175	4175	4175	4175	50
605	20240531	093500	53856285	4175	4190	4190	4175	1531
606	20240531	093400	47463795	4155	4190	4190	4155	222
607	20240531	093300	46540245	4195	4195	4195	4195	18
608	20240531	093200	46464735	4195	4195	4195	4195	0
609	20240531	093100	46464735	4195	4195	4195	4195	1
610	20240531	093000	46460540	4195	4195	4195	4195	1
611	20240531	092900	46456345	4160	4160	4160	4160	0
612	20240531	092800	46456345	4160	4160	4160	4160	72
613	20240531	092700	46156825	4165	4165	4165	4165	300
614	20240531	092600	44907325	4165	4180	4200	4165	2398
615	20240531	092500	34844415	4160	4200	4200	4160	313
616	20240531	092400	33534915	4205	4210	4210	4205	154
617	20240531	092300	32886585	4205	4205	4205	4205	0
618	20240531	092200	32886585	4205	4205	4205	4205	0
619	20240531	092100	32886585	4205	4205	4205	4205	0
620	20240531	092000	32886585	4205	4205	4205	4205	0
621	20240531	091900	32886585	4205	4205	4205	4205	200
622	20240531	091800	32045585	4230	4230	4230	4230	0
623	20240531	091700	32045585	4230	4230	4230	4230	0
624	20240531	091600	32045585	4230	4230	4230	4230	354
625	20240531	091500	30548165	4230	4230	4230	4230	1282
626	20240531	091400	25125305	4230	4230	4230	4230	1
627	20240531	091300	25121075	4230	4230	4230	4230	381
628	20240531	091200	23509445	4230	4205	4230	4205	1101
629	20240531	091100	18866390	4205	4205	4205	4205	0
630	20240531	091000	18866390	4205	4205	4205	4205	0
631	20240531	090900	18866390	4205	4205	4205	4205	0
632	20240531	090800	18866390	4205	4195	4205	4195	114
633	20240531	090700	18387350	4195	4195	4200	4195	212
634	20240531	090600	17497445	4195	4195	4195	4195	3
635	20240531	090500	17484860	4155	4155	4165	4150	693
636	20240531	090400	14604315	4150	4220	4220	4150	506
637	20240531	090300	12494895	4220	4220	4220	4220	61
638	20240531	090200	12237475	4220	4220	4220	4215	1023
639	20240531	090100	7920525	4215	4210	4225	4210	1013
640	20240531	090000	3654145	4205	4205	4205	4205	869