KissMeData/073110/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195100	648438600	8900	8900	8900	8900	899
3	20240531	195000	648438600	8900	8900	8900	8900	0
4	20240531	194900	648438600	8900	8900	8900	8900	0
5	20240531	194800	648438600	8900	8900	8900	8900	0
6	20240531	194700	648438600	8900	8900	8900	8900	0
7	20240531	194600	648438600	8900	8900	8900	8900	0
8	20240531	194500	648438600	8900	8900	8900	8900	0
9	20240531	194400	648438600	8900	8900	8900	8900	0
10	20240531	194300	648438600	8900	8900	8900	8900	0
11	20240531	194200	648438600	8900	8900	8900	8900	0
12	20240531	194100	648438600	8900	8900	8900	8900	0
13	20240531	194000	648438600	8900	8900	8900	8900	0
14	20240531	193900	648438600	8900	8900	8900	8900	0
15	20240531	193800	648438600	8900	8900	8900	8900	0
16	20240531	193700	648438600	8900	8900	8900	8900	0
17	20240531	193600	648438600	8900	8900	8900	8900	0
18	20240531	193500	648438600	8900	8900	8900	8900	0
19	20240531	193400	648438600	8900	8900	8900	8900	0
20	20240531	193300	648438600	8900	8900	8900	8900	0
21	20240531	193200	648438600	8900	8900	8900	8900	0
22	20240531	193100	648438600	8900	8900	8900	8900	0
23	20240531	193000	648438600	8900	8900	8900	8900	0
24	20240531	192900	648438600	8900	8900	8900	8900	0
25	20240531	192800	648438600	8900	8900	8900	8900	0
26	20240531	192700	648438600	8900	8900	8900	8900	0
27	20240531	192600	648438600	8900	8900	8900	8900	0
28	20240531	192500	648438600	8900	8900	8900	8900	0
29	20240531	192400	648438600	8900	8900	8900	8900	0
30	20240531	192300	648438600	8900	8900	8900	8900	0
31	20240531	192200	648438600	8900	8900	8900	8900	0
32	20240531	192100	648438600	8900	8900	8900	8900	899
33	20240531	192000	648438600	8900	8900	8900	8900	0
34	20240531	191900	648438600	8900	8900	8900	8900	0
35	20240531	191800	648438600	8900	8900	8900	8900	0
36	20240531	191700	648438600	8900	8900	8900	8900	0
37	20240531	191600	648438600	8900	8900	8900	8900	0
38	20240531	191500	648438600	8900	8900	8900	8900	0
39	20240531	191400	648438600	8900	8900	8900	8900	0
40	20240531	191300	648438600	8900	8900	8900	8900	0
41	20240531	191200	648438600	8900	8900	8900	8900	0
42	20240531	191100	648438600	8900	8900	8900	8900	0
43	20240531	191000	648438600	8900	8900	8900	8900	0
44	20240531	190900	648438600	8900	8900	8900	8900	0
45	20240531	190800	648438600	8900	8900	8900	8900	0
46	20240531	190700	648438600	8900	8900	8900	8900	0
47	20240531	190600	648438600	8900	8900	8900	8900	0
48	20240531	190500	648438600	8900	8900	8900	8900	0
49	20240531	190400	648438600	8900	8900	8900	8900	0
50	20240531	190300	648438600	8900	8900	8900	8900	0
51	20240531	190200	648438600	8900	8900	8900	8900	0
52	20240531	190100	648438600	8900	8900	8900	8900	0
53	20240531	190000	648438600	8900	8900	8900	8900	0
54	20240531	185900	648438600	8900	8900	8900	8900	0
55	20240531	185800	648438600	8900	8900	8900	8900	0
56	20240531	185700	648438600	8900	8900	8900	8900	0
57	20240531	185600	648438600	8900	8900	8900	8900	0
58	20240531	185500	648438600	8900	8900	8900	8900	0
59	20240531	185400	648438600	8900	8900	8900	8900	0
60	20240531	185300	648438600	8900	8900	8900	8900	0
61	20240531	185200	648438600	8900	8900	8900	8900	0
62	20240531	185100	648438600	8900	8900	8900	8900	899
63	20240531	185000	648438600	8900	8900	8900	8900	0
64	20240531	184900	648438600	8900	8900	8900	8900	0
65	20240531	184800	648438600	8900	8900	8900	8900	0
66	20240531	184700	648438600	8900	8900	8900	8900	0
67	20240531	184600	648438600	8900	8900	8900	8900	0
68	20240531	184500	648438600	8900	8900	8900	8900	0
69	20240531	184400	648438600	8900	8900	8900	8900	0
70	20240531	184300	648438600	8900	8900	8900	8900	0
71	20240531	184200	648438600	8900	8900	8900	8900	0
72	20240531	184100	648438600	8900	8900	8900	8900	0
73	20240531	184000	648438600	8900	8900	8900	8900	0
74	20240531	183900	648438600	8900	8900	8900	8900	0
75	20240531	183800	648438600	8900	8900	8900	8900	0
76	20240531	183700	648438600	8900	8900	8900	8900	0
77	20240531	183600	648438600	8900	8900	8900	8900	0
78	20240531	183500	648438600	8900	8900	8900	8900	0
79	20240531	183400	648438600	8900	8900	8900	8900	0
80	20240531	183300	648438600	8900	8900	8900	8900	0
81	20240531	183200	648438600	8900	8900	8900	8900	0
82	20240531	183100	648438600	8900	8900	8900	8900	0
83	20240531	183000	648438600	8900	8900	8900	8900	0
84	20240531	182900	648438600	8900	8900	8900	8900	0
85	20240531	182800	648438600	8900	8900	8900	8900	0
86	20240531	182700	648438600	8900	8900	8900	8900	0
87	20240531	182600	648438600	8900	8900	8900	8900	0
88	20240531	182500	648438600	8900	8900	8900	8900	0
89	20240531	182400	648438600	8900	8900	8900	8900	0
90	20240531	182300	648438600	8900	8900	8900	8900	0
91	20240531	182200	648438600	8900	8900	8900	8900	0
92	20240531	182100	648438600	8900	8900	8900	8900	899
93	20240531	182000	648438600	8900	8900	8900	8900	0
94	20240531	181900	648438600	8900	8900	8900	8900	0
95	20240531	181800	648438600	8900	8900	8900	8900	0
96	20240531	181700	648438600	8900	8900	8900	8900	0
97	20240531	181600	648438600	8900	8900	8900	8900	0
98	20240531	181500	648438600	8900	8900	8900	8900	0
99	20240531	181400	648438600	8900	8900	8900	8900	0
100	20240531	181300	648438600	8900	8900	8900	8900	0
101	20240531	181200	648438600	8900	8900	8900	8900	0
102	20240531	181100	648438600	8900	8900	8900	8900	0
103	20240531	181000	648438600	8900	8900	8900	8900	0
104	20240531	180900	648438600	8900	8900	8900	8900	0
105	20240531	180800	648438600	8900	8900	8900	8900	0
106	20240531	180700	648438600	8900	8900	8900	8900	0
107	20240531	180600	648438600	8900	8900	8900	8900	0
108	20240531	180500	648438600	8900	8900	8900	8900	0
109	20240531	180400	648438600	8900	8900	8900	8900	0
110	20240531	180300	648438600	8900	8900	8900	8900	0
111	20240531	180200	648438600	8900	8900	8900	8900	0
112	20240531	180100	648438600	8900	8900	8900	8900	0
113	20240531	180000	648438600	8900	8900	8900	8900	0
114	20240531	175900	648438600	8900	8900	8900	8900	0
115	20240531	175800	648438600	8900	8900	8900	8900	0
116	20240531	175700	648438600	8900	8900	8900	8900	0
117	20240531	175600	648438600	8900	8900	8900	8900	0
118	20240531	175500	648438600	8900	8900	8900	8900	0
119	20240531	175400	648438600	8900	8900	8900	8900	0
120	20240531	175300	648438600	8900	8900	8900	8900	0
121	20240531	175200	648438600	8900	8900	8900	8900	0
122	20240531	175100	648438600	8900	8900	8900	8900	899
123	20240531	175000	648438600	8900	8900	8900	8900	0
124	20240531	174900	648438600	8900	8900	8900	8900	0
125	20240531	174800	648438600	8900	8900	8900	8900	0
126	20240531	174700	648438600	8900	8900	8900	8900	0
127	20240531	174600	648438600	8900	8900	8900	8900	0
128	20240531	174500	648438600	8900	8900	8900	8900	0
129	20240531	174400	648438600	8900	8900	8900	8900	0
130	20240531	174300	648438600	8900	8900	8900	8900	0
131	20240531	174200	648438600	8900	8900	8900	8900	0
132	20240531	174100	648438600	8900	8900	8900	8900	0
133	20240531	174000	648438600	8900	8900	8900	8900	0
134	20240531	173900	648438600	8900	8900	8900	8900	0
135	20240531	173800	648438600	8900	8900	8900	8900	0
136	20240531	173700	648438600	8900	8900	8900	8900	0
137	20240531	173600	648438600	8900	8900	8900	8900	0
138	20240531	173500	648438600	8900	8900	8900	8900	0
139	20240531	173400	648438600	8900	8900	8900	8900	0
140	20240531	173300	648438600	8900	8900	8900	8900	0
141	20240531	173200	648438600	8900	8900	8900	8900	0
142	20240531	173100	648438600	8900	8900	8900	8900	0
143	20240531	173000	648438600	8900	8900	8900	8900	0
144	20240531	172900	648438600	8900	8900	8900	8900	0
145	20240531	172800	648438600	8900	8900	8900	8900	0
146	20240531	172700	648438600	8900	8900	8900	8900	0
147	20240531	172600	648438600	8900	8900	8900	8900	0
148	20240531	172500	648438600	8900	8900	8900	8900	0
149	20240531	172400	648438600	8900	8900	8900	8900	0
150	20240531	172300	648438600	8900	8900	8900	8900	0
151	20240531	172200	648438600	8900	8900	8900	8900	0
152	20240531	172100	648438600	8900	8900	8900	8900	899
153	20240531	172000	648438600	8900	8900	8900	8900	0
154	20240531	171900	648438600	8900	8900	8900	8900	0
155	20240531	171800	648438600	8900	8900	8900	8900	0
156	20240531	171700	648438600	8900	8900	8900	8900	0
157	20240531	171600	648438600	8900	8900	8900	8900	0
158	20240531	171500	648438600	8900	8900	8900	8900	0
159	20240531	171400	648438600	8900	8900	8900	8900	0
160	20240531	171300	648438600	8900	8900	8900	8900	0
161	20240531	171200	648438600	8900	8900	8900	8900	0
162	20240531	171100	648438600	8900	8900	8900	8900	0
163	20240531	171000	648438600	8900	8900	8900	8900	0
164	20240531	170900	648438600	8900	8900	8900	8900	0
165	20240531	170800	648438600	8900	8900	8900	8900	0
166	20240531	170700	648438600	8900	8900	8900	8900	0
167	20240531	170600	648438600	8900	8900	8900	8900	0
168	20240531	170500	648438600	8900	8900	8900	8900	0
169	20240531	170400	648438600	8900	8900	8900	8900	0
170	20240531	170300	648438600	8900	8900	8900	8900	0
171	20240531	170200	648438600	8900	8900	8900	8900	0
172	20240531	170100	648438600	8900	8900	8900	8900	0
173	20240531	170000	648438600	8900	8900	8900	8900	0
174	20240531	165900	648438600	8900	8900	8900	8900	0
175	20240531	165800	648438600	8900	8900	8900	8900	0
176	20240531	165700	648438600	8900	8900	8900	8900	0
177	20240531	165600	648438600	8900	8900	8900	8900	0
178	20240531	165500	648438600	8900	8900	8900	8900	0
179	20240531	165400	648438600	8900	8900	8900	8900	0
180	20240531	165300	648438600	8900	8900	8900	8900	0
181	20240531	165200	648438600	8900	8900	8900	8900	0
182	20240531	165100	648438600	8900	8900	8900	8900	899
183	20240531	165000	648438600	8900	8900	8900	8900	0
184	20240531	164900	648438600	8900	8900	8900	8900	0
185	20240531	164800	648438600	8900	8900	8900	8900	0
186	20240531	164700	648438600	8900	8900	8900	8900	0
187	20240531	164600	648438600	8900	8900	8900	8900	0
188	20240531	164500	648438600	8900	8900	8900	8900	0
189	20240531	164400	648438600	8900	8900	8900	8900	0
190	20240531	164300	648438600	8900	8900	8900	8900	0
191	20240531	164200	648438600	8900	8900	8900	8900	0
192	20240531	164100	648438600	8900	8900	8900	8900	0
193	20240531	164000	648438600	8900	8900	8900	8900	0
194	20240531	163900	648438600	8900	8900	8900	8900	0
195	20240531	163800	648438600	8900	8900	8900	8900	0
196	20240531	163700	648438600	8900	8900	8900	8900	0
197	20240531	163600	648438600	8900	8900	8900	8900	0
198	20240531	163500	648438600	8900	8900	8900	8900	0
199	20240531	163400	648438600	8900	8900	8900	8900	0
200	20240531	163300	648438600	8900	8900	8900	8900	0
201	20240531	163200	648438600	8900	8900	8900	8900	0
202	20240531	163100	648438600	8900	8900	8900	8900	0
203	20240531	163000	648438600	8900	8900	8900	8900	0
204	20240531	162900	648438600	8900	8900	8900	8900	0
205	20240531	162800	648438600	8900	8900	8900	8900	0
206	20240531	162700	648438600	8900	8900	8900	8900	0
207	20240531	162600	648438600	8900	8900	8900	8900	0
208	20240531	162500	648438600	8900	8900	8900	8900	0
209	20240531	162400	648438600	8900	8900	8900	8900	0
210	20240531	162300	648438600	8900	8900	8900	8900	0
211	20240531	162200	648438600	8900	8900	8900	8900	0
212	20240531	162100	648438600	8900	8900	8900	8900	899
213	20240531	162000	648438600	8900	8900	8900	8900	0
214	20240531	161900	648438600	8900	8900	8900	8900	0
215	20240531	161800	648438600	8900	8900	8900	8900	0
216	20240531	161700	648438600	8900	8900	8900	8900	0
217	20240531	161600	648438600	8900	8900	8900	8900	0
218	20240531	161500	648438600	8900	8900	8900	8900	0
219	20240531	161400	648438600	8900	8900	8900	8900	0
220	20240531	161300	648438600	8900	8900	8900	8900	0
221	20240531	161200	648438600	8900	8900	8900	8900	0
222	20240531	161100	648438600	8900	8900	8900	8900	0
223	20240531	161000	648438600	8900	8900	8900	8900	0
224	20240531	160900	648438600	8900	8900	8900	8900	0
225	20240531	160800	648438600	8900	8900	8900	8900	0
226	20240531	160700	648438600	8900	8900	8900	8900	0
227	20240531	160600	648438600	8900	8900	8900	8900	0
228	20240531	160500	648438600	8900	8900	8900	8900	0
229	20240531	160400	648438600	8900	8900	8900	8900	0
230	20240531	160300	648438600	8900	8900	8900	8900	0
231	20240531	160200	648438600	8900	8900	8900	8900	0
232	20240531	160100	648438600	8900	8900	8900	8900	0
233	20240531	160000	648438600	8900	8900	8900	8900	0
234	20240531	155900	648438600	8900	8900	8900	8900	0
235	20240531	155800	648438600	8900	8900	8900	8900	0
236	20240531	155700	648438600	8900	8900	8900	8900	0
237	20240531	155600	648438600	8900	8900	8900	8900	0
238	20240531	155500	648438600	8900	8900	8900	8900	0
239	20240531	155400	648438600	8900	8900	8900	8900	0
240	20240531	155300	648438600	8900	8900	8900	8900	0
241	20240531	155200	648438600	8900	8900	8900	8900	0
242	20240531	155100	648438600	8900	8900	8900	8900	899
243	20240531	155000	648438600	8900	8900	8900	8900	0
244	20240531	154900	648438600	8900	8900	8900	8900	0
245	20240531	154800	648438600	8900	8900	8900	8900	0
246	20240531	154700	648438600	8900	8900	8900	8900	0
247	20240531	154600	648438600	8900	8900	8900	8900	0
248	20240531	154500	648438600	8900	8900	8900	8900	0
249	20240531	154400	648438600	8900	8900	8900	8900	0
250	20240531	154300	648438600	8900	8900	8900	8900	0
251	20240531	154200	648438600	8900	8900	8900	8900	0
252	20240531	154100	648438600	8900	8900	8900	8900	0
253	20240531	154000	648438600	8900	8900	8900	8900	0
254	20240531	153900	648438600	8900	8900	8900	8900	0
255	20240531	153800	648438600	8900	8900	8900	8900	0
256	20240531	153700	648438600	8900	8900	8900	8900	0
257	20240531	153600	648438600	8900	8900	8900	8900	0
258	20240531	153500	648438600	8900	8900	8900	8900	0
259	20240531	153400	648438600	8900	8900	8900	8900	0
260	20240531	153300	648438600	8900	8900	8900	8900	0
261	20240531	153200	648438600	8900	8900	8900	8900	0
262	20240531	153100	648438600	8900	8900	8900	8900	0
263	20240531	153000	648438600	8900	8900	8900	8900	899
264	20240531	152900	640437500	8880	8880	8880	8880	0
265	20240531	152800	640437500	8880	8880	8880	8880	0
266	20240531	152700	640437500	8880	8880	8880	8880	0
267	20240531	152600	640437500	8880	8880	8880	8880	0
268	20240531	152500	640437500	8880	8880	8880	8880	0
269	20240531	152400	640437500	8880	8880	8880	8880	0
270	20240531	152300	640437500	8880	8880	8880	8880	0
271	20240531	152200	640437500	8880	8880	8880	8880	0
272	20240531	152100	640437500	8880	8880	8880	8880	0
273	20240531	152000	640437500	8880	8880	8880	8880	0
274	20240531	151900	640437500	8880	8910	8930	8870	473
275	20240531	151800	636220240	8900	8900	8900	8900	50
276	20240531	151700	635775240	8900	8890	8900	8880	500
277	20240531	151600	631329920	8890	8870	8890	8870	830
278	20240531	151500	623955260	8880	8880	8880	8870	403
279	20240531	151400	620378920	8870	8870	8870	8870	333
280	20240531	151300	617425210	8880	8880	8880	8880	586
281	20240531	151200	612221530	8890	8880	8890	8870	432
282	20240531	151100	608388520	8870	8870	8880	8870	248
283	20240531	151000	606188740	8880	8890	8890	8880	233
284	20240531	150900	604118850	8900	8890	8900	8890	200
285	20240531	150800	602340840	8900	8940	8940	8900	535
286	20240531	150700	597578820	8940	8940	8940	8940	49
287	20240531	150600	597140760	8940	8940	8940	8940	0
288	20240531	150500	597140760	8940	8910	8940	8910	167
289	20240531	150400	595650920	8910	8880	8910	8880	729
290	20240531	150300	589162840	8870	8870	8870	8870	16
291	20240531	150200	589020920	8870	8870	8870	8870	200
292	20240531	150100	587246920	8880	8890	8890	8870	853
293	20240531	150000	579679160	8890	8900	8900	8890	286
294	20240531	145900	577136580	8900	8890	8900	8890	135
295	20240531	145800	575935430	8880	8870	8880	8870	4
296	20240531	145700	575899940	8880	8880	8880	8880	1
297	20240531	145600	575891060	8870	8870	8870	8870	33
298	20240531	145500	575598350	8880	8880	8880	8870	8
299	20240531	145400	575527370	8880	8870	8880	8870	9
300	20240531	145300	575447480	8870	8880	8880	8870	85
301	20240531	145200	574693030	8880	8870	8880	8870	4
302	20240531	145100	574657540	8880	8880	8880	8880	1
303	20240531	145000	574648660	8880	8880	8880	8880	4
304	20240531	144900	574613140	8880	8880	8880	8880	9
305	20240531	144800	574533220	8870	8870	8870	8870	4
306	20240531	144700	574497740	8880	8880	8880	8880	1
307	20240531	144600	574488860	8870	8870	8870	8870	3
308	20240531	144500	574462250	8880	8880	8880	8880	3
309	20240531	144400	574435610	8860	8860	8860	8860	3
310	20240531	144300	574409030	8870	8870	8880	8870	42
311	20240531	144200	574036480	8870	8870	8870	8870	0
312	20240531	144100	574036480	8870	8860	8870	8860	44
313	20240531	144000	573646240	8870	8870	8870	8870	4
314	20240531	143900	573610760	8860	8860	8860	8860	3
315	20240531	143800	573584180	8860	8860	8860	8860	13
316	20240531	143700	573469000	8860	8860	8860	8860	402
317	20240531	143600	569907280	8860	8860	8860	8860	0
318	20240531	143500	569907280	8860	8860	8860	8860	3
319	20240531	143400	569880700	8860	8860	8860	8860	0
320	20240531	143300	569880700	8860	8860	8860	8860	3
321	20240531	143200	569854120	8860	8860	8860	8860	0
322	20240531	143100	569854120	8860	8860	8860	8860	5
323	20240531	143000	569809820	8860	8880	8880	8860	487
324	20240531	142900	565494740	8860	8860	8860	8860	3
325	20240531	142800	565468160	8860	8860	8860	8860	3
326	20240531	142700	565441580	8850	8850	8850	8850	0
327	20240531	142600	565441580	8850	8850	8850	8850	3
328	20240531	142500	565415030	8850	8850	8850	8850	112
329	20240531	142400	564423830	8860	8860	8860	8860	3
330	20240531	142300	564397250	8900	8900	8900	8900	0
331	20240531	142200	564397250	8900	8850	8900	8850	485
332	20240531	142100	560082490	8880	8880	8880	8880	447
333	20240531	142000	556113130	8870	8890	8890	8840	2154
334	20240531	141900	536993620	8890	8890	8890	8890	0
335	20240531	141800	536993620	8890	8900	8900	8890	529
336	20240531	141700	532290150	8900	8900	8900	8900	0
337	20240531	141600	532290150	8900	8890	8900	8890	19
338	20240531	141500	532121080	8900	8900	8900	8900	0
339	20240531	141400	532121080	8900	8890	8900	8890	9
340	20240531	141300	532041020	8900	8900	8900	8900	3
341	20240531	141200	532014320	8890	8890	8890	8890	3
342	20240531	141100	531987650	8900	8890	8900	8890	16
343	20240531	141000	531845280	8890	8890	8890	8890	0
344	20240531	140900	531845280	8890	8900	8900	8890	65
345	20240531	140800	531267410	8910	8910	8910	8910	0
346	20240531	140700	531267410	8910	8910	8910	8910	22
347	20240531	140600	531071390	8910	8910	8910	8910	0
348	20240531	140500	531071390	8910	8910	8910	8910	4
349	20240531	140400	531035750	8940	8940	8940	8940	0
350	20240531	140300	531035750	8940	8940	8940	8940	0
351	20240531	140200	531035750	8940	8940	8940	8940	0
352	20240531	140100	531035750	8940	8910	8940	8910	92
353	20240531	140000	530214150	8910	8910	8910	8910	4
354	20240531	135900	530178510	8910	8910	8910	8910	0
355	20240531	135800	530178510	8910	8910	8910	8910	0
356	20240531	135700	530178510	8910	8920	8920	8910	50
357	20240531	135600	529732970	8920	8920	8920	8920	7
358	20240531	135500	529670530	8920	8920	8920	8920	0
359	20240531	135400	529670530	8920	8920	8920	8920	0
360	20240531	135300	529670530	8920	8920	8920	8920	1
361	20240531	135200	529661610	8920	8920	8920	8920	13
362	20240531	135100	529545650	8910	8910	8910	8910	0
363	20240531	135000	529545650	8910	8910	8910	8910	15
364	20240531	134900	529412000	8910	8910	8910	8910	0
365	20240531	134800	529412000	8910	8910	8910	8910	0
366	20240531	134700	529412000	8910	8910	8910	8910	0
367	20240531	134600	529412000	8910	8910	8910	8910	0
368	20240531	134500	529412000	8910	8910	8910	8910	0
369	20240531	134400	529412000	8910	8910	8910	8910	0
370	20240531	134300	529412000	8910	8910	8910	8910	0
371	20240531	134200	529412000	8910	8910	8910	8910	0
372	20240531	134100	529412000	8910	8910	8910	8910	0
373	20240531	134000	529412000	8910	8910	8910	8910	0
374	20240531	133900	529412000	8910	8910	8910	8910	0
375	20240531	133800	529412000	8910	8910	8910	8910	0
376	20240531	133700	529412000	8910	8910	8910	8910	0
377	20240531	133600	529412000	8910	8910	8910	8910	0
378	20240531	133500	529412000	8910	8910	8910	8910	0
379	20240531	133400	529412000	8910	8910	8910	8910	0
380	20240531	133300	529412000	8910	8910	8910	8910	7
381	20240531	133200	529349630	8910	8910	8910	8910	3
382	20240531	133100	529322900	8910	8910	8910	8910	29
383	20240531	133000	529064510	8900	8900	8900	8900	30
384	20240531	132900	528797510	8900	8900	8900	8900	0
385	20240531	132800	528797510	8900	8900	8900	8900	0
386	20240531	132700	528797510	8900	8900	8900	8900	53
387	20240531	132600	528325810	8900	8900	8900	8900	0
388	20240531	132500	528325810	8900	8900	8900	8900	0
389	20240531	132400	528325810	8900	8900	8900	8900	51
390	20240531	132300	527871910	8900	8900	8900	8900	0
391	20240531	132200	527871910	8900	8900	8900	8900	2
392	20240531	132100	527854110	8900	8900	8900	8900	0
393	20240531	132000	527854110	8900	8900	8900	8900	0
394	20240531	131900	527854110	8900	8900	8900	8900	20
395	20240531	131800	527676110	8900	8900	8900	8900	0
396	20240531	131700	527676110	8900	8900	8900	8900	0
397	20240531	131600	527676110	8900	8900	8900	8900	0
398	20240531	131500	527676110	8900	8900	8900	8900	0
399	20240531	131400	527676110	8900	8900	8900	8900	2
400	20240531	131300	527658310	8890	8890	8890	8890	0
401	20240531	131200	527658310	8890	8890	8890	8890	0
402	20240531	131100	527658310	8890	8890	8890	8890	0
403	20240531	131000	527658310	8890	8890	8890	8890	0
404	20240531	130900	527658310	8890	8890	8890	8890	0
405	20240531	130800	527658310	8890	8890	8890	8890	9
406	20240531	130700	527578300	8910	8910	8910	8910	0
407	20240531	130600	527578300	8910	8910	8910	8910	18
408	20240531	130500	527417920	8920	8920	8920	8920	0
409	20240531	130400	527417920	8920	8920	8920	8920	0
410	20240531	130300	527417920	8920	8920	8920	8920	0
411	20240531	130200	527417920	8920	8920	8920	8920	0
412	20240531	130100	527417920	8920	8920	8920	8920	0
413	20240531	130000	527417920	8920	8920	8920	8920	0
414	20240531	125900	527417920	8920	8890	8920	8890	46
415	20240531	125800	527008290	8920	8920	8920	8920	480
416	20240531	125700	522726690	8940	8940	8940	8940	0
417	20240531	125600	522726690	8940	8940	8940	8940	0
418	20240531	125500	522726690	8940	8940	8940	8940	22
419	20240531	125400	522530010	8890	8890	8890	8890	300
420	20240531	125300	519863010	8900	8940	8940	8900	858
421	20240531	125200	512225770	8910	8920	8920	8910	420
422	20240531	125100	508483500	8920	8920	8920	8920	0
423	20240531	125000	508483500	8920	8920	8920	8920	0
424	20240531	124900	508483500	8920	8920	8920	8920	0
425	20240531	124800	508483500	8920	8920	8920	8920	0
426	20240531	124700	508483500	8920	8920	8920	8920	0
427	20240531	124600	508483500	8920	8940	8940	8920	2300
428	20240531	124500	487965900	8940	8940	8940	8940	0
429	20240531	124400	487965900	8940	8940	8940	8940	20
430	20240531	124300	487787100	8950	8950	8950	8950	301
431	20240531	124200	485093150	8950	8960	8960	8950	540
432	20240531	124100	480258840	8970	8970	8970	8970	0
433	20240531	124000	480258840	8970	8970	8970	8970	0
434	20240531	123900	480258840	8970	8970	8970	8970	100
435	20240531	123800	479361840	8970	8970	8970	8970	0
436	20240531	123700	479361840	8970	8970	8970	8970	1
437	20240531	123600	479352870	9000	8980	9000	8970	28
438	20240531	123500	479100980	9000	9010	9010	9000	15
439	20240531	123400	478965870	8980	8980	8980	8980	1
440	20240531	123300	478956890	8980	8980	8980	8980	1
441	20240531	123200	478947910	9010	8990	9010	8990	165
442	20240531	123100	477462620	8980	8980	8980	8980	0
443	20240531	123000	477462620	8980	8980	8980	8980	1
444	20240531	122900	477453640	8980	8980	8980	8980	0
445	20240531	122800	477453640	8980	8980	9000	8980	35
446	20240531	122700	477138780	8980	8980	8980	8980	0
447	20240531	122600	477138780	8980	8980	8980	8980	0
448	20240531	122500	477138780	8980	8980	8980	8980	9
449	20240531	122400	477057960	8990	8990	8990	8990	19
450	20240531	122300	476887150	8990	8990	8990	8990	0
451	20240531	122200	476887150	8990	8990	8990	8990	8
452	20240531	122100	476815230	8990	8990	8990	8990	3
453	20240531	122000	476788260	8990	8990	8990	8990	121
454	20240531	121900	475700470	8980	8980	8980	8980	6
455	20240531	121800	475646590	8980	8980	8980	8980	0
456	20240531	121700	475646590	8980	8980	8980	8980	2
457	20240531	121600	475628630	8960	8960	8960	8960	1
458	20240531	121500	475619670	8960	8960	8960	8960	388
459	20240531	121400	472143190	8960	8960	8960	8960	10
460	20240531	121300	472053590	8960	8970	8970	8960	40
461	20240531	121200	471695090	8980	8990	8990	8980	27
462	20240531	121100	471452580	8990	8990	8990	8990	3
463	20240531	121000	471425610	8990	8990	8990	8990	0
464	20240531	120900	471425610	8990	8990	8990	8990	0
465	20240531	120800	471425610	8990	8990	8990	8990	9
466	20240531	120700	471344700	8990	8990	8990	8990	1
467	20240531	120600	471335710	9030	9030	9030	9030	0
468	20240531	120500	471335710	9030	9030	9030	9030	0
469	20240531	120400	471335710	9030	9030	9030	9030	0
470	20240531	120300	471335710	9030	9000	9030	9000	15
471	20240531	120200	471200320	9030	9030	9030	9030	0
472	20240531	120100	471200320	9030	9020	9030	9020	110
473	20240531	120000	470207030	8990	8990	8990	8990	0
474	20240531	115900	470207030	8990	8990	8990	8990	25
475	20240531	115800	469982280	9030	9020	9030	9020	19
476	20240531	115700	469810760	9020	8990	9020	8990	425
477	20240531	115600	465977320	8960	8980	9010	8960	686
478	20240531	115500	459808440	8980	8980	8980	8980	5
479	20240531	115400	459763540	8990	8960	8990	8960	226
480	20240531	115300	457734080	8970	8960	8970	8960	306
481	20240531	115200	454989300	8960	8930	8960	8930	268
482	20240531	115100	452590590	8950	8950	8950	8950	0
483	20240531	115000	452590590	8950	8950	8950	8950	0
484	20240531	114900	452590590	8950	8950	8950	8950	0
485	20240531	114800	452590590	8950	8920	8950	8920	17
486	20240531	114700	452438620	8910	8910	8910	8910	0
487	20240531	114600	452438620	8910	8910	8910	8910	0
488	20240531	114500	452438620	8910	8920	8920	8910	118
489	20240531	114400	451386940	8920	8920	8920	8920	0
490	20240531	114300	451386940	8920	8920	8930	8920	33
491	20240531	114200	451092280	8930	8920	8930	8920	1400
492	20240531	114100	438590300	8930	8930	8930	8930	0
493	20240531	114000	438590300	8930	8930	8930	8930	0
494	20240531	113900	438590300	8930	8920	8930	8920	352
495	20240531	113800	435450320	8920	8920	8920	8920	0
496	20240531	113700	435450320	8920	8920	8920	8920	0
497	20240531	113600	435450320	8920	8910	8920	8910	3
498	20240531	113500	435423580	8900	8900	8900	8900	0
499	20240531	113400	435423580	8900	8900	8900	8900	150
500	20240531	113300	434088580	8900	8900	8900	8900	1
501	20240531	113200	434079680	8910	8910	8910	8910	300
502	20240531	113100	431406680	8910	8910	8910	8910	130
503	20240531	113000	430248380	8910	8910	8910	8910	0
504	20240531	112900	430248380	8910	8910	8910	8910	4
505	20240531	112800	430212740	8900	8900	8900	8900	0
506	20240531	112700	430212740	8900	8900	8900	8900	125
507	20240531	112600	429100240	8900	8900	8900	8900	212
508	20240531	112500	427213440	8910	8910	8910	8910	12
509	20240531	112400	427106520	8920	8920	8920	8920	0
510	20240531	112300	427106520	8920	8920	8920	8920	0
511	20240531	112200	427106520	8920	8910	8920	8910	300
512	20240531	112100	424431860	8950	8950	8950	8950	0
513	20240531	112000	424431860	8950	8900	8950	8900	2495
514	20240531	111900	402139210	8900	8820	8900	8810	2906
515	20240531	111800	376392710	8820	8830	8830	8820	350
516	20240531	111700	373305210	8800	8780	8800	8750	1274
517	20240531	111600	362113840	8800	8800	8800	8800	414
518	20240531	111500	358470640	8800	8730	8800	8730	307
519	20240531	111400	355774910	8720	8710	8730	8710	596
520	20240531	111300	350577640	8710	8710	8710	8710	1
521	20240531	111200	350568930	8720	8710	8720	8710	128
522	20240531	111100	349453990	8700	8710	8720	8700	1257
523	20240531	111000	338508740	8710	8690	8710	8690	350
524	20240531	110900	335462490	8680	8680	8680	8680	0
525	20240531	110800	335462490	8680	8680	8680	8680	2
526	20240531	110700	335445130	8690	8690	8690	8690	0
527	20240531	110600	335445130	8690	8690	8690	8690	0
528	20240531	110500	335445130	8690	8690	8690	8690	100
529	20240531	110400	334576130	8680	8670	8680	8670	94
530	20240531	110300	333760620	8680	8640	8680	8640	168
531	20240531	110200	332304290	8640	8640	8640	8640	0
532	20240531	110100	332304290	8640	8640	8640	8640	132
533	20240531	110000	331163810	8620	8570	8650	8570	1628
534	20240531	105900	317153730	8550	8530	8560	8530	733
535	20240531	105800	310897140	8530	8530	8530	8530	4
536	20240531	105700	310863020	8550	8540	8550	8530	445
537	20240531	105600	307067090	8550	8560	8560	8550	409
538	20240531	105500	303570130	8560	8560	8560	8560	0
539	20240531	105400	303570130	8560	8550	8560	8550	93
540	20240531	105300	302774480	8550	8540	8560	8540	88
541	20240531	105200	302022300	8550	8510	8550	8510	552
542	20240531	105100	297305890	8500	8460	8520	8450	1503
543	20240531	105000	284545950	8460	8400	8460	8370	589
544	20240531	104900	279583760	8410	8420	8420	8410	13
545	20240531	104800	279474320	8410	8410	8410	8410	167
546	20240531	104700	278069850	8380	8410	8410	8380	101
547	20240531	104600	277223240	8380	8380	8380	8380	7
548	20240531	104500	277164580	8390	8390	8390	8390	100
549	20240531	104400	276325580	8420	8410	8420	8410	218
550	20240531	104300	274491640	8420	8420	8420	8420	0
551	20240531	104200	274491640	8420	8420	8420	8420	187
552	20240531	104100	272917100	8420	8390	8420	8390	183
553	20240531	104000	271378580	8400	8400	8400	8400	105
554	20240531	103900	270496580	8400	8400	8400	8390	549
555	20240531	103800	265886260	8390	8380	8390	8380	378
556	20240531	103700	262717460	8390	8440	8440	8390	771
557	20240531	103600	256220660	8430	8430	8430	8430	5
558	20240531	103500	256178510	8420	8430	8430	8410	542
559	20240531	103400	251617670	8410	8380	8520	8380	440
560	20240531	103300	247910440	8360	8420	8420	8360	667
561	20240531	103200	242307650	8420	8430	8430	8420	3
562	20240531	103100	242282380	8430	8430	8430	8430	0
563	20240531	103000	242282380	8430	8430	8430	8430	209
564	20240531	102900	240520510	8420	8420	8430	8420	22
565	20240531	102800	240335070	8430	8430	8430	8430	149
566	20240531	102700	239079000	8430	8420	8430	8420	360
567	20240531	102600	236044220	8420	8420	8420	8420	0
568	20240531	102500	236044220	8420	8440	8440	8420	711
569	20240531	102400	230054610	8440	8450	8450	8440	6
570	20240531	102300	230003960	8460	8430	8460	8430	123
571	20240531	102200	228966270	8430	8430	8430	8430	0
572	20240531	102100	228966270	8430	8430	8430	8430	25
573	20240531	102000	228755520	8430	8440	8440	8430	49
574	20240531	101900	228342010	8440	8430	8440	8420	139
575	20240531	101800	227169230	8430	8450	8450	8430	37
576	20240531	101700	226856680	8470	8470	8470	8450	123
577	20240531	101600	225816780	8470	8460	8470	8460	18
578	20240531	101500	225664380	8470	8480	8480	8460	110
579	20240531	101400	224733410	8480	8480	8490	8470	54
580	20240531	101300	224275540	8480	8490	8490	8480	9
581	20240531	101200	224199140	8490	8490	8490	8490	141
582	20240531	101100	223002050	8490	8470	8490	8470	161
583	20240531	101000	221637880	8460	8520	8520	8460	3421
584	20240531	100900	192557690	8510	8540	8550	8510	401
585	20240531	100800	189142120	8530	8550	8550	8530	258
586	20240531	100700	186938790	8540	8540	8540	8540	0
587	20240531	100600	186938790	8540	8540	8540	8540	113
588	20240531	100500	185973770	8550	8550	8550	8550	7
589	20240531	100400	185913920	8550	8550	8550	8540	16
590	20240531	100300	185777130	8540	8530	8540	8530	11
591	20240531	100200	185683290	8530	8520	8530	8520	219
592	20240531	100100	183815730	8520	8550	8550	8520	115
593	20240531	100000	182834590	8560	8560	8560	8560	2
594	20240531	095900	182817470	8560	8560	8560	8560	36
595	20240531	095800	182509310	8560	8560	8560	8560	1
596	20240531	095700	182500750	8550	8560	8560	8550	105
597	20240531	095600	181602970	8550	8550	8550	8550	2
598	20240531	095500	181585870	8560	8560	8560	8560	12
599	20240531	095400	181483150	8560	8570	8570	8560	124
600	20240531	095300	180421700	8560	8620	8620	8560	4920
601	20240531	095200	138116970	8630	8630	8630	8630	126
602	20240531	095100	137029590	8630	8630	8630	8630	2
603	20240531	095000	137012330	8610	8640	8640	8610	6
604	20240531	094900	136960520	8640	8640	8650	8640	43
605	20240531	094800	136588990	8640	8650	8650	8640	4
606	20240531	094700	136554400	8650	8660	8660	8650	18
607	20240531	094600	136398690	8660	8640	8660	8640	13
608	20240531	094500	136286130	8670	8640	8670	8610	149
609	20240531	094400	134999540	8650	8650	8650	8650	140
610	20240531	094300	133788540	8670	8670	8680	8670	8
611	20240531	094200	133719160	8660	8660	8660	8660	0
612	20240531	094100	133719160	8660	8660	8660	8660	3
613	20240531	094000	133693180	8650	8620	8650	8620	219
614	20240531	093900	131803880	8600	8610	8610	8600	567
615	20240531	093800	126927630	8610	8610	8620	8610	66
616	20240531	093700	126359250	8620	8620	8620	8620	6
617	20240531	093600	126307530	8620	8610	8620	8610	45
618	20240531	093500	125920070	8640	8630	8640	8600	758
619	20240531	093400	119388040	8630	8630	8640	8620	498
620	20240531	093300	115090840	8640	8640	8640	8640	1
621	20240531	093200	115082200	8640	8650	8650	8640	33
622	20240531	093100	114797070	8650	8650	8650	8650	1
623	20240531	093000	114788420	8640	8650	8650	8640	223
624	20240531	092900	112861690	8640	8650	8650	8640	177
625	20240531	092800	111330690	8650	8700	8700	8650	1063
626	20240531	092700	102123940	8700	8690	8700	8690	254
627	20240531	092600	99916670	8690	8690	8690	8690	14
628	20240531	092500	99795010	8680	8680	8680	8680	32
629	20240531	092400	99517250	8680	8680	8680	8680	29
630	20240531	092300	99265530	8690	8670	8690	8670	131
631	20240531	092200	98127990	8660	8640	8660	8630	61
632	20240531	092100	97600220	8620	8680	8690	8610	1311
633	20240531	092000	86282610	8690	8710	8710	8690	107
634	20240531	091900	85352710	8700	8740	8740	8700	4452
635	20240531	091800	46608110	8750	8760	8760	8750	60
636	20240531	091700	46082520	8770	8770	8770	8770	2
637	20240531	091600	46064980	8770	8790	8790	8770	491
638	20240531	091500	41754580	8790	8800	8800	8790	187
639	20240531	091400	40109830	8800	8810	8810	8800	2
640	20240531	091300	40092220	8800	8800	8800	8800	0
641	20240531	091200	40092220	8800	8800	8800	8800	11
642	20240531	091100	39995420	8780	8780	8780	8780	1
643	20240531	091000	39986640	8780	8780	8780	8780	0
644	20240531	090900	39986640	8780	8800	8800	8780	379
645	20240531	090800	36654850	8930	8830	8930	8810	834
646	20240531	090700	29249040	8780	8780	8780	8780	0
647	20240531	090600	29249040	8780	8750	8780	8750	552
648	20240531	090500	24414350	8710	8720	8720	8710	312
649	20240531	090400	21696810	8710	8720	8720	8710	401
650	20240531	090300	18204090	8700	8770	8770	8700	426
651	20240531	090200	14492550	8770	8770	8770	8770	14
652	20240531	090100	14369770	8860	8890	8900	8720	1040
653	20240531	090000	5243290	8940	8890	8940	8890	589