KissMeData/015890/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190200	163332760	5920	5920	5920	5920	607
3	20240531	190100	163332760	5920	5920	5920	5920	0
4	20240531	190000	163332760	5920	5920	5920	5920	0
5	20240531	185900	163332760	5920	5920	5920	5920	0
6	20240531	185800	163332760	5920	5920	5920	5920	0
7	20240531	185700	163332760	5920	5920	5920	5920	0
8	20240531	185600	163332760	5920	5920	5920	5920	0
9	20240531	185500	163332760	5920	5920	5920	5920	0
10	20240531	185400	163332760	5920	5920	5920	5920	0
11	20240531	185300	163332760	5920	5920	5920	5920	0
12	20240531	185200	163332760	5920	5920	5920	5920	0
13	20240531	185100	163332760	5920	5920	5920	5920	0
14	20240531	185000	163332760	5920	5920	5920	5920	0
15	20240531	184900	163332760	5920	5920	5920	5920	0
16	20240531	184800	163332760	5920	5920	5920	5920	0
17	20240531	184700	163332760	5920	5920	5920	5920	0
18	20240531	184600	163332760	5920	5920	5920	5920	0
19	20240531	184500	163332760	5920	5920	5920	5920	0
20	20240531	184400	163332760	5920	5920	5920	5920	0
21	20240531	184300	163332760	5920	5920	5920	5920	0
22	20240531	184200	163332760	5920	5920	5920	5920	0
23	20240531	184100	163332760	5920	5920	5920	5920	0
24	20240531	184000	163332760	5920	5920	5920	5920	0
25	20240531	183900	163332760	5920	5920	5920	5920	0
26	20240531	183800	163332760	5920	5920	5920	5920	0
27	20240531	183700	163332760	5920	5920	5920	5920	0
28	20240531	183600	163332760	5920	5920	5920	5920	0
29	20240531	183500	163332760	5920	5920	5920	5920	0
30	20240531	183400	163332760	5920	5920	5920	5920	0
31	20240531	183300	163332760	5920	5920	5920	5920	0
32	20240531	183200	163332760	5920	5920	5920	5920	607
33	20240531	183100	163332760	5920	5920	5920	5920	0
34	20240531	183000	163332760	5920	5920	5920	5920	0
35	20240531	182900	163332760	5920	5920	5920	5920	0
36	20240531	182800	163332760	5920	5920	5920	5920	0
37	20240531	182700	163332760	5920	5920	5920	5920	0
38	20240531	182600	163332760	5920	5920	5920	5920	0
39	20240531	182500	163332760	5920	5920	5920	5920	0
40	20240531	182400	163332760	5920	5920	5920	5920	0
41	20240531	182300	163332760	5920	5920	5920	5920	0
42	20240531	182200	163332760	5920	5920	5920	5920	0
43	20240531	182100	163332760	5920	5920	5920	5920	0
44	20240531	182000	163332760	5920	5920	5920	5920	0
45	20240531	181900	163332760	5920	5920	5920	5920	0
46	20240531	181800	163332760	5920	5920	5920	5920	0
47	20240531	181700	163332760	5920	5920	5920	5920	0
48	20240531	181600	163332760	5920	5920	5920	5920	0
49	20240531	181500	163332760	5920	5920	5920	5920	0
50	20240531	181400	163332760	5920	5920	5920	5920	0
51	20240531	181300	163332760	5920	5920	5920	5920	0
52	20240531	181200	163332760	5920	5920	5920	5920	0
53	20240531	181100	163332760	5920	5920	5920	5920	0
54	20240531	181000	163332760	5920	5920	5920	5920	0
55	20240531	180900	163332760	5920	5920	5920	5920	0
56	20240531	180800	163332760	5920	5920	5920	5920	0
57	20240531	180700	163332760	5920	5920	5920	5920	0
58	20240531	180600	163332760	5920	5920	5920	5920	0
59	20240531	180500	163332760	5920	5920	5920	5920	0
60	20240531	180400	163332760	5920	5920	5920	5920	0
61	20240531	180300	163332760	5920	5920	5920	5920	0
62	20240531	180200	163332760	5920	5920	5920	5920	607
63	20240531	180100	163332760	5920	5920	5920	5920	0
64	20240531	180000	163332760	5920	5920	5920	5920	0
65	20240531	175900	163332760	5920	5920	5920	5920	0
66	20240531	175800	163332760	5920	5920	5920	5920	0
67	20240531	175700	163332760	5920	5920	5920	5920	0
68	20240531	175600	163332760	5920	5920	5920	5920	0
69	20240531	175500	163332760	5920	5920	5920	5920	0
70	20240531	175400	163332760	5920	5920	5920	5920	0
71	20240531	175300	163332760	5920	5920	5920	5920	0
72	20240531	175200	163332760	5920	5920	5920	5920	0
73	20240531	175100	163332760	5920	5920	5920	5920	0
74	20240531	175000	163332760	5920	5920	5920	5920	0
75	20240531	174900	163332760	5920	5920	5920	5920	0
76	20240531	174800	163332760	5920	5920	5920	5920	0
77	20240531	174700	163332760	5920	5920	5920	5920	0
78	20240531	174600	163332760	5920	5920	5920	5920	0
79	20240531	174500	163332760	5920	5920	5920	5920	0
80	20240531	174400	163332760	5920	5920	5920	5920	0
81	20240531	174300	163332760	5920	5920	5920	5920	0
82	20240531	174200	163332760	5920	5920	5920	5920	0
83	20240531	174100	163332760	5920	5920	5920	5920	0
84	20240531	174000	163332760	5920	5920	5920	5920	0
85	20240531	173900	163332760	5920	5920	5920	5920	0
86	20240531	173800	163332760	5920	5920	5920	5920	0
87	20240531	173700	163332760	5920	5920	5920	5920	0
88	20240531	173600	163332760	5920	5920	5920	5920	0
89	20240531	173500	163332760	5920	5920	5920	5920	0
90	20240531	173400	163332760	5920	5920	5920	5920	0
91	20240531	173300	163332760	5920	5920	5920	5920	0
92	20240531	173200	163332760	5920	5920	5920	5920	607
93	20240531	173100	163332760	5920	5920	5920	5920	0
94	20240531	173000	163332760	5920	5920	5920	5920	0
95	20240531	172900	163332760	5920	5920	5920	5920	0
96	20240531	172800	163332760	5920	5920	5920	5920	0
97	20240531	172700	163332760	5920	5920	5920	5920	0
98	20240531	172600	163332760	5920	5920	5920	5920	0
99	20240531	172500	163332760	5920	5920	5920	5920	0
100	20240531	172400	163332760	5920	5920	5920	5920	0
101	20240531	172300	163332760	5920	5920	5920	5920	0
102	20240531	172200	163332760	5920	5920	5920	5920	0
103	20240531	172100	163332760	5920	5920	5920	5920	0
104	20240531	172000	163332760	5920	5920	5920	5920	0
105	20240531	171900	163332760	5920	5920	5920	5920	0
106	20240531	171800	163332760	5920	5920	5920	5920	0
107	20240531	171700	163332760	5920	5920	5920	5920	0
108	20240531	171600	163332760	5920	5920	5920	5920	0
109	20240531	171500	163332760	5920	5920	5920	5920	0
110	20240531	171400	163332760	5920	5920	5920	5920	0
111	20240531	171300	163332760	5920	5920	5920	5920	0
112	20240531	171200	163332760	5920	5920	5920	5920	0
113	20240531	171100	163332760	5920	5920	5920	5920	0
114	20240531	171000	163332760	5920	5920	5920	5920	0
115	20240531	170900	163332760	5920	5920	5920	5920	0
116	20240531	170800	163332760	5920	5920	5920	5920	0
117	20240531	170700	163332760	5920	5920	5920	5920	0
118	20240531	170600	163332760	5920	5920	5920	5920	0
119	20240531	170500	163332760	5920	5920	5920	5920	0
120	20240531	170400	163332760	5920	5920	5920	5920	0
121	20240531	170300	163332760	5920	5920	5920	5920	0
122	20240531	170200	163332760	5920	5920	5920	5920	607
123	20240531	170100	163332760	5920	5920	5920	5920	0
124	20240531	170000	163332760	5920	5920	5920	5920	0
125	20240531	165900	163332760	5920	5920	5920	5920	0
126	20240531	165800	163332760	5920	5920	5920	5920	0
127	20240531	165700	163332760	5920	5920	5920	5920	0
128	20240531	165600	163332760	5920	5920	5920	5920	0
129	20240531	165500	163332760	5920	5920	5920	5920	0
130	20240531	165400	163332760	5920	5920	5920	5920	0
131	20240531	165300	163332760	5920	5920	5920	5920	0
132	20240531	165200	163332760	5920	5920	5920	5920	0
133	20240531	165100	163332760	5920	5920	5920	5920	0
134	20240531	165000	163332760	5920	5920	5920	5920	0
135	20240531	164900	163332760	5920	5920	5920	5920	0
136	20240531	164800	163332760	5920	5920	5920	5920	0
137	20240531	164700	163332760	5920	5920	5920	5920	0
138	20240531	164600	163332760	5920	5920	5920	5920	0
139	20240531	164500	163332760	5920	5920	5920	5920	0
140	20240531	164400	163332760	5920	5920	5920	5920	0
141	20240531	164300	163332760	5920	5920	5920	5920	0
142	20240531	164200	163332760	5920	5920	5920	5920	0
143	20240531	164100	163332760	5920	5920	5920	5920	0
144	20240531	164000	163332760	5920	5920	5920	5920	0
145	20240531	163900	163332760	5920	5920	5920	5920	0
146	20240531	163800	163332760	5920	5920	5920	5920	0
147	20240531	163700	163332760	5920	5920	5920	5920	0
148	20240531	163600	163332760	5920	5920	5920	5920	0
149	20240531	163500	163332760	5920	5920	5920	5920	0
150	20240531	163400	163332760	5920	5920	5920	5920	0
151	20240531	163300	163332760	5920	5920	5920	5920	0
152	20240531	163200	163332760	5920	5920	5920	5920	607
153	20240531	163100	163332760	5920	5920	5920	5920	0
154	20240531	163000	163332760	5920	5920	5920	5920	0
155	20240531	162900	163332760	5920	5920	5920	5920	0
156	20240531	162800	163332760	5920	5920	5920	5920	0
157	20240531	162700	163332760	5920	5920	5920	5920	0
158	20240531	162600	163332760	5920	5920	5920	5920	0
159	20240531	162500	163332760	5920	5920	5920	5920	0
160	20240531	162400	163332760	5920	5920	5920	5920	0
161	20240531	162300	163332760	5920	5920	5920	5920	0
162	20240531	162200	163332760	5920	5920	5920	5920	0
163	20240531	162100	163332760	5920	5920	5920	5920	0
164	20240531	162000	163332760	5920	5920	5920	5920	0
165	20240531	161900	163332760	5920	5920	5920	5920	0
166	20240531	161800	163332760	5920	5920	5920	5920	0
167	20240531	161700	163332760	5920	5920	5920	5920	0
168	20240531	161600	163332760	5920	5920	5920	5920	0
169	20240531	161500	163332760	5920	5920	5920	5920	0
170	20240531	161400	163332760	5920	5920	5920	5920	0
171	20240531	161300	163332760	5920	5920	5920	5920	0
172	20240531	161200	163332760	5920	5920	5920	5920	0
173	20240531	161100	163332760	5920	5920	5920	5920	0
174	20240531	161000	163332760	5920	5920	5920	5920	0
175	20240531	160900	163332760	5920	5920	5920	5920	0
176	20240531	160800	163332760	5920	5920	5920	5920	0
177	20240531	160700	163332760	5920	5920	5920	5920	0
178	20240531	160600	163332760	5920	5920	5920	5920	0
179	20240531	160500	163332760	5920	5920	5920	5920	0
180	20240531	160400	163332760	5920	5920	5920	5920	0
181	20240531	160300	163332760	5920	5920	5920	5920	0
182	20240531	160200	163332760	5920	5920	5920	5920	607
183	20240531	160100	163332760	5920	5920	5920	5920	0
184	20240531	160000	163332760	5920	5920	5920	5920	0
185	20240531	155900	163332760	5920	5920	5920	5920	0
186	20240531	155800	163332760	5920	5920	5920	5920	0
187	20240531	155700	163332760	5920	5920	5920	5920	0
188	20240531	155600	163332760	5920	5920	5920	5920	0
189	20240531	155500	163332760	5920	5920	5920	5920	0
190	20240531	155400	163332760	5920	5920	5920	5920	0
191	20240531	155300	163332760	5920	5920	5920	5920	0
192	20240531	155200	163332760	5920	5920	5920	5920	0
193	20240531	155100	163332760	5920	5920	5920	5920	0
194	20240531	155000	163332760	5920	5920	5920	5920	0
195	20240531	154900	163332760	5920	5920	5920	5920	0
196	20240531	154800	163332760	5920	5920	5920	5920	0
197	20240531	154700	163332760	5920	5920	5920	5920	0
198	20240531	154600	163332760	5920	5920	5920	5920	0
199	20240531	154500	163332760	5920	5920	5920	5920	0
200	20240531	154400	163332760	5920	5920	5920	5920	0
201	20240531	154300	163332760	5920	5920	5920	5920	0
202	20240531	154200	163332760	5920	5920	5920	5920	0
203	20240531	154100	163332760	5920	5920	5920	5920	0
204	20240531	154000	163332760	5920	5920	5920	5920	0
205	20240531	153900	163332760	5920	5920	5920	5920	0
206	20240531	153800	163332760	5920	5920	5920	5920	0
207	20240531	153700	163332760	5920	5920	5920	5920	0
208	20240531	153600	163332760	5920	5920	5920	5920	0
209	20240531	153500	163332760	5920	5920	5920	5920	0
210	20240531	153400	163332760	5920	5920	5920	5920	0
211	20240531	153300	163332760	5920	5920	5920	5920	0
212	20240531	153200	163332760	5920	5920	5920	5920	607
213	20240531	153100	163332760	5920	5920	5920	5920	0
214	20240531	153000	163332760	5920	5920	5920	5920	607
215	20240531	152900	159739320	5920	5920	5920	5920	0
216	20240531	152800	159739320	5920	5920	5920	5920	0
217	20240531	152700	159739320	5920	5920	5920	5920	0
218	20240531	152600	159739320	5920	5920	5920	5920	0
219	20240531	152500	159739320	5920	5920	5920	5920	0
220	20240531	152400	159739320	5920	5920	5920	5920	0
221	20240531	152300	159739320	5920	5920	5920	5920	0
222	20240531	152200	159739320	5920	5920	5920	5920	0
223	20240531	152100	159739320	5920	5920	5920	5920	0
224	20240531	152000	159739320	5920	5920	5920	5920	0
225	20240531	151900	159739320	5920	5910	5920	5910	468
226	20240531	151800	156973160	5920	5910	5920	5910	4
227	20240531	151700	156949510	5920	5920	5920	5920	33
228	20240531	151600	156754150	5920	5920	5920	5920	0
229	20240531	151500	156754150	5920	5920	5920	5920	46
230	20240531	151400	156481830	5920	5920	5920	5920	42
231	20240531	151300	156233190	5920	5920	5920	5910	53
232	20240531	151200	155919460	5920	5920	5920	5920	70
233	20240531	151100	155505060	5920	5920	5920	5920	0
234	20240531	151000	155505060	5920	5920	5920	5910	61
235	20240531	150900	155143970	5920	5920	5920	5920	123
236	20240531	150800	154415810	5910	5920	5920	5910	87
237	20240531	150700	153900800	5910	5910	5910	5910	175
238	20240531	150600	152866550	5920	5910	5920	5910	28
239	20240531	150500	152700820	5920	5920	5920	5920	1
240	20240531	150400	152694900	5910	5920	5920	5910	40
241	20240531	150300	152458290	5910	5920	5920	5910	434
242	20240531	150200	149893340	5920	5930	5930	5920	4
243	20240531	150100	149869630	5930	5930	5930	5930	26
244	20240531	150000	149715450	5920	5920	5930	5920	20
245	20240531	145900	149597030	5920	5910	5920	5910	451
246	20240531	145800	146928110	5910	5910	5910	5910	117
247	20240531	145700	146236640	5910	5910	5910	5910	29
248	20240531	145600	146065250	5910	5910	5910	5910	107
249	20240531	145500	145432880	5920	5920	5920	5920	22
250	20240531	145400	145302640	5910	5920	5920	5910	31
251	20240531	145300	145119150	5920	5920	5920	5920	1
252	20240531	145200	145113230	5920	5920	5920	5920	25
253	20240531	145100	144965230	5910	5920	5920	5910	26
254	20240531	145000	144811340	5920	5920	5920	5920	33
255	20240531	144900	144615980	5920	5920	5920	5920	31
256	20240531	144800	144432460	5920	5920	5920	5920	25
257	20240531	144700	144284460	5920	5920	5920	5920	0
258	20240531	144600	144284460	5920	5920	5920	5920	21
259	20240531	144500	144160140	5910	5920	5920	5910	36
260	20240531	144400	143947120	5910	5910	5910	5910	6
261	20240531	144300	143911660	5920	5920	5920	5920	26
262	20240531	144200	143757740	5920	5910	5920	5910	41
263	20240531	144100	143515190	5920	5920	5920	5920	28
264	20240531	144000	143349430	5920	5920	5920	5920	0
265	20240531	143900	143349430	5920	5920	5920	5920	25
266	20240531	143800	143201430	5920	5920	5920	5920	0
267	20240531	143700	143201430	5920	5920	5920	5920	24
268	20240531	143600	143059350	5920	5920	5920	5920	29
269	20240531	143500	142887670	5920	5920	5920	5920	0
270	20240531	143400	142887670	5920	5930	5930	5920	52
271	20240531	143300	142579580	5930	5930	5930	5930	22
272	20240531	143200	142449120	5930	5930	5930	5930	1
273	20240531	143100	142443190	5930	5930	5930	5930	5
274	20240531	143000	142413540	5900	5900	5900	5900	0
275	20240531	142900	142413540	5900	5920	5920	5900	1069
276	20240531	142800	136097080	5930	5930	5930	5930	24
277	20240531	142700	135954760	5930	5930	5930	5930	30
278	20240531	142600	135776860	5930	5930	5930	5930	1
279	20240531	142500	135770930	5930	5930	5930	5930	25
280	20240531	142400	135622680	5930	5930	5930	5930	24
281	20240531	142300	135480360	5930	5930	5930	5930	0
282	20240531	142200	135480360	5930	5930	5930	5930	28
283	20240531	142100	135314320	5930	5930	5930	5930	25
284	20240531	142000	135166070	5930	5930	5930	5930	0
285	20240531	141900	135166070	5930	5930	5930	5930	24
286	20240531	141800	135023750	5930	5930	5930	5930	30
287	20240531	141700	134845850	5930	5930	5930	5930	0
288	20240531	141600	134845850	5930	5930	5930	5930	25
289	20240531	141500	134697600	5930	5930	5930	5930	3
290	20240531	141400	134679810	5930	5930	5930	5930	21
291	20240531	141300	134555280	5930	5930	5930	5930	26
292	20240531	141200	134401100	5930	5920	5930	5920	53
293	20240531	141100	134087330	5920	5920	5920	5920	248
294	20240531	141000	132619170	5930	5930	5930	5930	24
295	20240531	140900	132476850	5930	5930	5930	5930	27
296	20240531	140800	132316740	5930	5930	5930	5930	0
297	20240531	140700	132316740	5930	5930	5930	5930	25
298	20240531	140600	132168490	5930	5930	5930	5930	0
299	20240531	140500	132168490	5930	5930	5930	5930	24
300	20240531	140400	132026170	5930	5930	5930	5930	29
301	20240531	140300	131854200	5930	5930	5930	5930	25
302	20240531	140200	131705950	5930	5930	5930	5930	0
303	20240531	140100	131705950	5930	5930	5930	5930	22
304	20240531	140000	131575490	5930	5940	5940	5930	52
305	20240531	135900	131266860	5940	5940	5940	5940	1
306	20240531	135800	131260920	5940	5930	5940	5930	82
307	20240531	135700	130774650	5930	5930	5930	5930	0
308	20240531	135600	130774650	5930	5930	5930	5930	23
309	20240531	135500	130638260	5930	5930	5930	5930	30
310	20240531	135400	130460360	5930	5930	5930	5930	25
311	20240531	135300	130312110	5930	5930	5930	5930	5
312	20240531	135200	130282460	5940	5940	5940	5940	349
313	20240531	135100	128209400	5940	5940	5940	5940	27
314	20240531	135000	128049020	5940	5940	5940	5940	0
315	20240531	134900	128049020	5940	5940	5940	5940	126
316	20240531	134800	127300580	5940	5930	5940	5930	12
317	20240531	134700	127229360	5930	5930	5930	5930	24
318	20240531	134600	127087040	5930	5930	5930	5930	28
319	20240531	134500	126921000	5930	5930	5930	5930	1
320	20240531	134400	126915070	5930	5930	5930	5930	41
321	20240531	134300	126671940	5940	5940	5940	5940	33
322	20240531	134200	126475920	5940	5940	5940	5940	28
323	20240531	134100	126309600	5930	5930	5930	5930	1
324	20240531	134000	126303670	5940	5940	5940	5940	25
325	20240531	133900	126155170	5940	5940	5940	5940	0
326	20240531	133800	126155170	5940	5940	5940	5940	21
327	20240531	133700	126030430	5930	5940	5940	5930	32
328	20240531	133600	125840400	5940	5940	5940	5940	0
329	20240531	133500	125840400	5940	5940	5940	5940	25
330	20240531	133400	125691900	5940	5940	5940	5940	23
331	20240531	133300	125555280	5940	5940	5940	5940	48
332	20240531	133200	125270160	5940	5940	5940	5940	0
333	20240531	133100	125270160	5940	5940	5940	5940	25
334	20240531	133000	125121660	5930	5930	5930	5930	0
335	20240531	132900	125121660	5930	5930	5930	5930	50
336	20240531	132800	124825160	5930	5930	5930	5930	1
337	20240531	132700	124819230	5930	5930	5930	5930	24
338	20240531	132600	124676910	5940	5930	5940	5930	2
339	20240531	132500	124665040	5940	5920	5940	5920	3574
340	20240531	132400	103496380	5920	5920	5920	5920	28
341	20240531	132300	103330620	5910	5910	5910	5910	368
342	20240531	132200	101155740	5910	5920	5920	5910	227
343	20240531	132100	99813920	5920	5920	5920	5920	0
344	20240531	132000	99813920	5920	5920	5920	5920	24
345	20240531	131900	99671840	5920	5920	5920	5920	29
346	20240531	131800	99500160	5920	5920	5920	5920	0
347	20240531	131700	99500160	5920	5920	5920	5920	25
348	20240531	131600	99352160	5910	5910	5910	5910	0
349	20240531	131500	99352160	5910	5910	5910	5910	14
350	20240531	131400	99269420	5920	5920	5920	5920	0
351	20240531	131300	99269420	5920	5920	5920	5920	0
352	20240531	131200	99269420	5920	5920	5920	5920	0
353	20240531	131100	99269420	5920	5920	5920	5920	0
354	20240531	131000	99269420	5920	5920	5920	5920	0
355	20240531	130900	99269420	5920	5920	5920	5920	0
356	20240531	130800	99269420	5920	5920	5920	5920	1
357	20240531	130700	99263500	5910	5910	5910	5910	30
358	20240531	130600	99086200	5910	5910	5910	5910	128
359	20240531	130500	98329720	5910	5910	5910	5910	0
360	20240531	130400	98329720	5910	5910	5910	5910	0
361	20240531	130300	98329720	5910	5910	5910	5910	0
362	20240531	130200	98329720	5910	5910	5910	5910	0
363	20240531	130100	98329720	5910	5910	5910	5910	1
364	20240531	130000	98323810	5910	5910	5910	5910	11
365	20240531	125900	98258800	5910	5910	5910	5910	0
366	20240531	125800	98258800	5910	5910	5910	5910	0
367	20240531	125700	98258800	5910	5910	5910	5910	1
368	20240531	125600	98252890	5910	5910	5910	5910	0
369	20240531	125500	98252890	5910	5910	5910	5910	0
370	20240531	125400	98252890	5910	5910	5910	5910	0
371	20240531	125300	98252890	5910	5910	5910	5910	0
372	20240531	125200	98252890	5910	5910	5910	5910	0
373	20240531	125100	98252890	5910	5910	5910	5910	0
374	20240531	125000	98252890	5910	5910	5910	5910	0
375	20240531	124900	98252890	5910	5910	5910	5910	0
376	20240531	124800	98252890	5910	5910	5910	5910	1
377	20240531	124700	98246980	5900	5900	5900	5900	0
378	20240531	124600	98246980	5900	5900	5900	5900	1590
379	20240531	124500	88865980	5890	5890	5890	5890	0
380	20240531	124400	88865980	5890	5890	5890	5890	0
381	20240531	124300	88865980	5890	5890	5890	5890	0
382	20240531	124200	88865980	5890	5890	5890	5890	0
383	20240531	124100	88865980	5890	5890	5890	5890	0
384	20240531	124000	88865980	5890	5890	5890	5890	20
385	20240531	123900	88748180	5890	5890	5890	5890	0
386	20240531	123800	88748180	5890	5890	5890	5890	0
387	20240531	123700	88748180	5890	5890	5890	5890	200
388	20240531	123600	87570180	5900	5900	5900	5900	0
389	20240531	123500	87570180	5900	5900	5900	5900	692
390	20240531	123400	83487380	5900	5900	5900	5900	30
391	20240531	123300	83310380	5910	5910	5910	5910	0
392	20240531	123200	83310380	5910	5910	5910	5910	0
393	20240531	123100	83310380	5910	5910	5910	5910	0
394	20240531	123000	83310380	5910	5910	5910	5910	0
395	20240531	122900	83310380	5910	5910	5910	5910	0
396	20240531	122800	83310380	5910	5910	5910	5910	222
397	20240531	122700	81998360	5910	5910	5910	5910	0
398	20240531	122600	81998360	5910	5910	5910	5910	0
399	20240531	122500	81998360	5910	5910	5910	5910	0
400	20240531	122400	81998360	5910	5910	5910	5910	0
401	20240531	122300	81998360	5910	5910	5910	5910	0
402	20240531	122200	81998360	5910	5910	5910	5910	0
403	20240531	122100	81998360	5910	5900	5910	5900	4
404	20240531	122000	81974750	5900	5900	5900	5900	279
405	20240531	121900	80328650	5900	5900	5900	5900	430
406	20240531	121800	77791650	5910	5910	5910	5910	0
407	20240531	121700	77791650	5910	5910	5910	5910	0
408	20240531	121600	77791650	5910	5910	5910	5910	0
409	20240531	121500	77791650	5910	5910	5910	5910	0
410	20240531	121400	77791650	5910	5910	5910	5910	0
411	20240531	121300	77791650	5910	5910	5910	5910	0
412	20240531	121200	77791650	5910	5910	5910	5910	0
413	20240531	121100	77791650	5910	5910	5910	5910	0
414	20240531	121000	77791650	5910	5910	5910	5910	0
415	20240531	120900	77791650	5910	5910	5910	5910	3
416	20240531	120800	77773920	5910	5910	5910	5910	0
417	20240531	120700	77773920	5910	5910	5910	5910	0
418	20240531	120600	77773920	5910	5910	5910	5910	1001
419	20240531	120500	71858010	5910	5910	5910	5910	0
420	20240531	120400	71858010	5910	5910	5910	5910	231
421	20240531	120300	70492800	5910	5910	5910	5910	1
422	20240531	120200	70486890	5900	5900	5900	5900	0
423	20240531	120100	70486890	5900	5900	5900	5900	0
424	20240531	120000	70486890	5900	5900	5900	5900	0
425	20240531	115900	70486890	5900	5900	5900	5900	0
426	20240531	115800	70486890	5900	5900	5900	5900	0
427	20240531	115700	70486890	5900	5900	5900	5900	0
428	20240531	115600	70486890	5900	5900	5900	5900	0
429	20240531	115500	70486890	5900	5900	5900	5900	0
430	20240531	115400	70486890	5900	5900	5900	5900	0
431	20240531	115300	70486890	5900	5900	5900	5900	0
432	20240531	115200	70486890	5900	5900	5900	5900	0
433	20240531	115100	70486890	5900	5900	5900	5900	0
434	20240531	115000	70486890	5900	5900	5900	5900	0
435	20240531	114900	70486890	5900	5900	5900	5900	0
436	20240531	114800	70486890	5900	5900	5900	5900	0
437	20240531	114700	70486890	5900	5900	5900	5900	0
438	20240531	114600	70486890	5900	5900	5900	5900	10
439	20240531	114500	70427890	5910	5910	5910	5910	0
440	20240531	114400	70427890	5910	5910	5910	5910	0
441	20240531	114300	70427890	5910	5910	5910	5910	0
442	20240531	114200	70427890	5910	5910	5910	5910	0
443	20240531	114100	70427890	5910	5910	5910	5910	173
444	20240531	114000	69405460	5890	5910	5910	5890	344
445	20240531	113900	67378690	5910	5910	5910	5910	0
446	20240531	113800	67378690	5910	5900	5910	5900	259
447	20240531	113700	65850140	5900	5900	5900	5900	0
448	20240531	113600	65850140	5900	5900	5900	5900	228
449	20240531	113500	64504940	5900	5900	5900	5900	0
450	20240531	113400	64504940	5900	5900	5900	5900	0
451	20240531	113300	64504940	5900	5900	5900	5900	1
452	20240531	113200	64499040	5910	5910	5910	5910	0
453	20240531	113100	64499040	5910	5910	5910	5910	0
454	20240531	113000	64499040	5910	5910	5910	5910	0
455	20240531	112900	64499040	5910	5910	5910	5910	0
456	20240531	112800	64499040	5910	5910	5910	5910	100
457	20240531	112700	63908040	5910	5910	5910	5910	100
458	20240531	112600	63317040	5910	5910	5910	5910	102
459	20240531	112500	62714220	5910	5910	5910	5910	0
460	20240531	112400	62714220	5910	5910	5910	5910	100
461	20240531	112300	62123220	5890	5890	5890	5890	0
462	20240531	112200	62123220	5890	5890	5890	5890	0
463	20240531	112100	62123220	5890	5890	5890	5890	112
464	20240531	112000	61463540	5910	5910	5910	5910	1
465	20240531	111900	61457630	5890	5890	5890	5890	0
466	20240531	111800	61457630	5890	5890	5890	5890	0
467	20240531	111700	61457630	5890	5900	5900	5890	50
468	20240531	111600	61163050	5910	5910	5910	5910	0
469	20240531	111500	61163050	5910	5910	5910	5910	0
470	20240531	111400	61163050	5910	5910	5910	5910	0
471	20240531	111300	61163050	5910	5910	5910	5910	0
472	20240531	111200	61163050	5910	5910	5910	5910	1
473	20240531	111100	61157140	5890	5890	5890	5890	0
474	20240531	111000	61157140	5890	5890	5890	5890	0
475	20240531	110900	61157140	5890	5890	5890	5890	0
476	20240531	110800	61157140	5890	5890	5890	5890	0
477	20240531	110700	61157140	5890	5890	5890	5890	100
478	20240531	110600	60568140	5890	5890	5890	5890	100
479	20240531	110500	59979140	5890	5910	5910	5890	126
480	20240531	110400	59235000	5910	5910	5910	5910	0
481	20240531	110300	59235000	5910	5900	5910	5890	842
482	20240531	110200	54271420	5900	5900	5900	5900	0
483	20240531	110100	54271420	5900	5900	5900	5900	0
484	20240531	110000	54271420	5900	5900	5900	5900	0
485	20240531	105900	54271420	5900	5900	5900	5900	0
486	20240531	105800	54271420	5900	5900	5900	5900	0
487	20240531	105700	54271420	5900	5900	5900	5900	0
488	20240531	105600	54271420	5900	5910	5910	5900	273
489	20240531	105500	52660690	5910	5910	5910	5910	0
490	20240531	105400	52660690	5910	5910	5910	5910	0
491	20240531	105300	52660690	5910	5910	5910	5910	0
492	20240531	105200	52660690	5910	5910	5910	5910	0
493	20240531	105100	52660690	5910	5910	5910	5910	2
494	20240531	105000	52648870	5910	5910	5910	5910	0
495	20240531	104900	52648870	5910	5910	5910	5910	500
496	20240531	104800	49693870	5910	5910	5910	5910	0
497	20240531	104700	49693870	5910	5910	5910	5910	0
498	20240531	104600	49693870	5910	5910	5910	5910	0
499	20240531	104500	49693870	5910	5910	5910	5910	50
500	20240531	104400	49398370	5900	5900	5900	5900	79
501	20240531	104300	48932270	5910	5910	5910	5910	0
502	20240531	104200	48932270	5910	5910	5910	5910	0
503	20240531	104100	48932270	5910	5910	5910	5910	0
504	20240531	104000	48932270	5910	5910	5910	5910	0
505	20240531	103900	48932270	5910	5910	5910	5910	0
506	20240531	103800	48932270	5910	5910	5910	5910	100
507	20240531	103700	48341270	5910	5910	5910	5910	0
508	20240531	103600	48341270	5910	5910	5910	5910	0
509	20240531	103500	48341270	5910	5910	5910	5910	0
510	20240531	103400	48341270	5910	5910	5910	5910	200
511	20240531	103300	47159270	5910	5910	5910	5910	1
512	20240531	103200	47153360	5900	5900	5900	5900	207
513	20240531	103100	45932060	5910	5910	5910	5910	0
514	20240531	103000	45932060	5910	5910	5910	5910	0
515	20240531	102900	45932060	5910	5910	5910	5910	3
516	20240531	102800	45914330	5910	5910	5910	5910	0
517	20240531	102700	45914330	5910	5910	5910	5910	0
518	20240531	102600	45914330	5910	5910	5910	5910	0
519	20240531	102500	45914330	5910	5910	5910	5910	2
520	20240531	102400	45902510	5910	5910	5910	5910	0
521	20240531	102300	45902510	5910	5910	5910	5910	0
522	20240531	102200	45902510	5910	5910	5910	5910	0
523	20240531	102100	45902510	5910	5910	5910	5910	0
524	20240531	102000	45902510	5910	5910	5910	5910	0
525	20240531	101900	45902510	5910	5910	5910	5910	0
526	20240531	101800	45902510	5910	5910	5910	5910	0
527	20240531	101700	45902510	5910	5910	5910	5910	0
528	20240531	101600	45902510	5910	5910	5910	5910	0
529	20240531	101500	45902510	5910	5910	5910	5910	0
530	20240531	101400	45902510	5910	5910	5910	5910	0
531	20240531	101300	45902510	5910	5910	5910	5910	2
532	20240531	101200	45890690	5910	5910	5910	5910	19
533	20240531	101100	45778400	5910	5910	5910	5910	14
534	20240531	101000	45695660	5910	5910	5910	5910	8
535	20240531	100900	45648380	5910	5910	5910	5910	0
536	20240531	100800	45648380	5910	5910	5910	5910	9
537	20240531	100700	45595190	5910	5890	5910	5890	28
538	20240531	100600	45430250	5910	5890	5910	5890	613
539	20240531	100500	41819660	5910	5900	5910	5900	12
540	20240531	100400	41748780	5910	5910	5910	5910	0
541	20240531	100300	41748780	5910	5910	5910	5910	0
542	20240531	100200	41748780	5910	5910	5910	5910	0
543	20240531	100100	41748780	5910	5910	5910	5910	0
544	20240531	100000	41748780	5910	5910	5910	5910	0
545	20240531	095900	41748780	5910	5910	5910	5910	0
546	20240531	095800	41748780	5910	5910	5910	5900	1112
547	20240531	095700	35187860	5910	5910	5910	5910	33
548	20240531	095600	34992830	5920	5920	5920	5920	0
549	20240531	095500	34992830	5920	5910	5920	5910	19
550	20240531	095400	34880520	5900	5900	5900	5900	0
551	20240531	095300	34880520	5900	5900	5900	5900	145
552	20240531	095200	34025020	5920	5920	5920	5920	1
553	20240531	095100	34019100	5920	5920	5920	5920	0
554	20240531	095000	34019100	5920	5920	5920	5920	0
555	20240531	094900	34019100	5920	5920	5920	5920	0
556	20240531	094800	34019100	5920	5920	5920	5920	1
557	20240531	094700	34013180	5900	5900	5900	5900	1
558	20240531	094600	34007280	5900	5910	5920	5900	2525
559	20240531	094500	19109750	5910	5910	5910	5910	3
560	20240531	094400	19092020	5900	5900	5900	5900	0
561	20240531	094300	19092020	5900	5900	5900	5900	18
562	20240531	094200	18985820	5910	5910	5910	5910	0
563	20240531	094100	18985820	5910	5910	5910	5910	0
564	20240531	094000	18985820	5910	5920	5920	5910	61
565	20240531	093900	18625260	5920	5920	5920	5920	0
566	20240531	093800	18625260	5920	5920	5920	5920	1
567	20240531	093700	18619340	5920	5920	5920	5920	0
568	20240531	093600	18619340	5920	5920	5920	5920	0
569	20240531	093500	18619340	5920	5910	5920	5910	106
570	20240531	093400	17992870	5920	5920	5920	5920	0
571	20240531	093300	17992870	5920	5920	5920	5920	0
572	20240531	093200	17992870	5920	5920	5920	5920	0
573	20240531	093100	17992870	5920	5920	5920	5920	0
574	20240531	093000	17992870	5920	5920	5920	5920	0
575	20240531	092900	17992870	5920	5920	5920	5920	0
576	20240531	092800	17992870	5920	5920	5920	5920	1
577	20240531	092700	17986950	5910	5910	5910	5910	0
578	20240531	092600	17986950	5910	5910	5910	5910	3
579	20240531	092500	17969220	5920	5920	5920	5920	0
580	20240531	092400	17969220	5920	5920	5920	5920	0
581	20240531	092300	17969220	5920	5920	5920	5920	0
582	20240531	092200	17969220	5920	5920	5920	5920	0
583	20240531	092100	17969220	5920	5920	5920	5920	1
584	20240531	092000	17963300	5900	5900	5900	5900	0
585	20240531	091900	17963300	5900	5900	5900	5900	0
586	20240531	091800	17963300	5900	5900	5900	5900	0
587	20240531	091700	17963300	5900	5900	5900	5900	0
588	20240531	091600	17963300	5900	5900	5900	5900	2
589	20240531	091500	17951500	5900	5900	5900	5900	131
590	20240531	091400	17178600	5900	5900	5900	5900	150
591	20240531	091300	16293600	5900	5910	5910	5900	377
592	20240531	091200	14069240	5920	5920	5920	5920	184
593	20240531	091100	12979960	5920	5920	5920	5920	150
594	20240531	091000	12091960	5920	5920	5920	5920	269
595	20240531	090900	10499480	5930	5920	5930	5920	406
596	20240531	090800	8095900	5930	5930	5930	5930	20
597	20240531	090700	7977300	5900	5910	5910	5900	202
598	20240531	090600	6785430	5930	5930	5930	5930	100
599	20240531	090500	6192430	5930	5930	5930	5930	100
600	20240531	090400	5599430	5930	5930	5930	5930	5
601	20240531	090300	5569780	5930	5930	5930	5930	0
602	20240531	090200	5569780	5930	5930	5930	5930	0
603	20240531	090100	5569780	5930	5930	5930	5930	0
604	20240531	090000	5569780	5930	5900	5930	5900	924