KissMeData/043650/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192800	112955750	5370	5370	5370	5370	1166
3	20240531	192700	112955750	5370	5370	5370	5370	0
4	20240531	192600	112955750	5370	5370	5370	5370	0
5	20240531	192500	112955750	5370	5370	5370	5370	0
6	20240531	192400	112955750	5370	5370	5370	5370	0
7	20240531	192300	112955750	5370	5370	5370	5370	0
8	20240531	192200	112955750	5370	5370	5370	5370	0
9	20240531	192100	112955750	5370	5370	5370	5370	0
10	20240531	192000	112955750	5370	5370	5370	5370	0
11	20240531	191900	112955750	5370	5370	5370	5370	0
12	20240531	191800	112955750	5370	5370	5370	5370	0
13	20240531	191700	112955750	5370	5370	5370	5370	0
14	20240531	191600	112955750	5370	5370	5370	5370	0
15	20240531	191500	112955750	5370	5370	5370	5370	0
16	20240531	191400	112955750	5370	5370	5370	5370	0
17	20240531	191300	112955750	5370	5370	5370	5370	0
18	20240531	191200	112955750	5370	5370	5370	5370	0
19	20240531	191100	112955750	5370	5370	5370	5370	0
20	20240531	191000	112955750	5370	5370	5370	5370	0
21	20240531	190900	112955750	5370	5370	5370	5370	0
22	20240531	190800	112955750	5370	5370	5370	5370	0
23	20240531	190700	112955750	5370	5370	5370	5370	0
24	20240531	190600	112955750	5370	5370	5370	5370	0
25	20240531	190500	112955750	5370	5370	5370	5370	0
26	20240531	190400	112955750	5370	5370	5370	5370	0
27	20240531	190300	112955750	5370	5370	5370	5370	0
28	20240531	190200	112955750	5370	5370	5370	5370	0
29	20240531	190100	112955750	5370	5370	5370	5370	0
30	20240531	190000	112955750	5370	5370	5370	5370	0
31	20240531	185900	112955750	5370	5370	5370	5370	0
32	20240531	185800	112955750	5370	5370	5370	5370	1166
33	20240531	185700	112955750	5370	5370	5370	5370	0
34	20240531	185600	112955750	5370	5370	5370	5370	0
35	20240531	185500	112955750	5370	5370	5370	5370	0
36	20240531	185400	112955750	5370	5370	5370	5370	0
37	20240531	185300	112955750	5370	5370	5370	5370	0
38	20240531	185200	112955750	5370	5370	5370	5370	0
39	20240531	185100	112955750	5370	5370	5370	5370	0
40	20240531	185000	112955750	5370	5370	5370	5370	0
41	20240531	184900	112955750	5370	5370	5370	5370	0
42	20240531	184800	112955750	5370	5370	5370	5370	0
43	20240531	184700	112955750	5370	5370	5370	5370	0
44	20240531	184600	112955750	5370	5370	5370	5370	0
45	20240531	184500	112955750	5370	5370	5370	5370	0
46	20240531	184400	112955750	5370	5370	5370	5370	0
47	20240531	184300	112955750	5370	5370	5370	5370	0
48	20240531	184200	112955750	5370	5370	5370	5370	0
49	20240531	184100	112955750	5370	5370	5370	5370	0
50	20240531	184000	112955750	5370	5370	5370	5370	0
51	20240531	183900	112955750	5370	5370	5370	5370	0
52	20240531	183800	112955750	5370	5370	5370	5370	0
53	20240531	183700	112955750	5370	5370	5370	5370	0
54	20240531	183600	112955750	5370	5370	5370	5370	0
55	20240531	183500	112955750	5370	5370	5370	5370	0
56	20240531	183400	112955750	5370	5370	5370	5370	0
57	20240531	183300	112955750	5370	5370	5370	5370	0
58	20240531	183200	112955750	5370	5370	5370	5370	0
59	20240531	183100	112955750	5370	5370	5370	5370	0
60	20240531	183000	112955750	5370	5370	5370	5370	0
61	20240531	182900	112955750	5370	5370	5370	5370	0
62	20240531	182800	112955750	5370	5370	5370	5370	1166
63	20240531	182700	112955750	5370	5370	5370	5370	0
64	20240531	182600	112955750	5370	5370	5370	5370	0
65	20240531	182500	112955750	5370	5370	5370	5370	0
66	20240531	182400	112955750	5370	5370	5370	5370	0
67	20240531	182300	112955750	5370	5370	5370	5370	0
68	20240531	182200	112955750	5370	5370	5370	5370	0
69	20240531	182100	112955750	5370	5370	5370	5370	0
70	20240531	182000	112955750	5370	5370	5370	5370	0
71	20240531	181900	112955750	5370	5370	5370	5370	0
72	20240531	181800	112955750	5370	5370	5370	5370	0
73	20240531	181700	112955750	5370	5370	5370	5370	0
74	20240531	181600	112955750	5370	5370	5370	5370	0
75	20240531	181500	112955750	5370	5370	5370	5370	0
76	20240531	181400	112955750	5370	5370	5370	5370	0
77	20240531	181300	112955750	5370	5370	5370	5370	0
78	20240531	181200	112955750	5370	5370	5370	5370	0
79	20240531	181100	112955750	5370	5370	5370	5370	0
80	20240531	181000	112955750	5370	5370	5370	5370	0
81	20240531	180900	112955750	5370	5370	5370	5370	0
82	20240531	180800	112955750	5370	5370	5370	5370	0
83	20240531	180700	112955750	5370	5370	5370	5370	0
84	20240531	180600	112955750	5370	5370	5370	5370	0
85	20240531	180500	112955750	5370	5370	5370	5370	0
86	20240531	180400	112955750	5370	5370	5370	5370	0
87	20240531	180300	112955750	5370	5370	5370	5370	0
88	20240531	180200	112955750	5370	5370	5370	5370	0
89	20240531	180100	112955750	5370	5370	5370	5370	0
90	20240531	180000	112955750	5370	5370	5370	5370	0
91	20240531	175900	112955750	5370	5370	5370	5370	0
92	20240531	175800	112955750	5370	5370	5370	5370	1166
93	20240531	175700	112955750	5370	5370	5370	5370	0
94	20240531	175600	112955750	5370	5370	5370	5370	0
95	20240531	175500	112955750	5370	5370	5370	5370	0
96	20240531	175400	112955750	5370	5370	5370	5370	0
97	20240531	175300	112955750	5370	5370	5370	5370	0
98	20240531	175200	112955750	5370	5370	5370	5370	0
99	20240531	175100	112955750	5370	5370	5370	5370	0
100	20240531	175000	112955750	5370	5370	5370	5370	0
101	20240531	174900	112955750	5370	5370	5370	5370	0
102	20240531	174800	112955750	5370	5370	5370	5370	0
103	20240531	174700	112955750	5370	5370	5370	5370	0
104	20240531	174600	112955750	5370	5370	5370	5370	0
105	20240531	174500	112955750	5370	5370	5370	5370	0
106	20240531	174400	112955750	5370	5370	5370	5370	0
107	20240531	174300	112955750	5370	5370	5370	5370	0
108	20240531	174200	112955750	5370	5370	5370	5370	0
109	20240531	174100	112955750	5370	5370	5370	5370	0
110	20240531	174000	112955750	5370	5370	5370	5370	0
111	20240531	173900	112955750	5370	5370	5370	5370	0
112	20240531	173800	112955750	5370	5370	5370	5370	0
113	20240531	173700	112955750	5370	5370	5370	5370	0
114	20240531	173600	112955750	5370	5370	5370	5370	0
115	20240531	173500	112955750	5370	5370	5370	5370	0
116	20240531	173400	112955750	5370	5370	5370	5370	0
117	20240531	173300	112955750	5370	5370	5370	5370	0
118	20240531	173200	112955750	5370	5370	5370	5370	0
119	20240531	173100	112955750	5370	5370	5370	5370	0
120	20240531	173000	112955750	5370	5370	5370	5370	0
121	20240531	172900	112955750	5370	5370	5370	5370	0
122	20240531	172800	112955750	5370	5370	5370	5370	1166
123	20240531	172700	112955750	5370	5370	5370	5370	0
124	20240531	172600	112955750	5370	5370	5370	5370	0
125	20240531	172500	112955750	5370	5370	5370	5370	0
126	20240531	172400	112955750	5370	5370	5370	5370	0
127	20240531	172300	112955750	5370	5370	5370	5370	0
128	20240531	172200	112955750	5370	5370	5370	5370	0
129	20240531	172100	112955750	5370	5370	5370	5370	0
130	20240531	172000	112955750	5370	5370	5370	5370	0
131	20240531	171900	112955750	5370	5370	5370	5370	0
132	20240531	171800	112955750	5370	5370	5370	5370	0
133	20240531	171700	112955750	5370	5370	5370	5370	0
134	20240531	171600	112955750	5370	5370	5370	5370	0
135	20240531	171500	112955750	5370	5370	5370	5370	0
136	20240531	171400	112955750	5370	5370	5370	5370	0
137	20240531	171300	112955750	5370	5370	5370	5370	0
138	20240531	171200	112955750	5370	5370	5370	5370	0
139	20240531	171100	112955750	5370	5370	5370	5370	0
140	20240531	171000	112955750	5370	5370	5370	5370	0
141	20240531	170900	112955750	5370	5370	5370	5370	0
142	20240531	170800	112955750	5370	5370	5370	5370	0
143	20240531	170700	112955750	5370	5370	5370	5370	0
144	20240531	170600	112955750	5370	5370	5370	5370	0
145	20240531	170500	112955750	5370	5370	5370	5370	0
146	20240531	170400	112955750	5370	5370	5370	5370	0
147	20240531	170300	112955750	5370	5370	5370	5370	0
148	20240531	170200	112955750	5370	5370	5370	5370	0
149	20240531	170100	112955750	5370	5370	5370	5370	0
150	20240531	170000	112955750	5370	5370	5370	5370	0
151	20240531	165900	112955750	5370	5370	5370	5370	0
152	20240531	165800	112955750	5370	5370	5370	5370	1166
153	20240531	165700	112955750	5370	5370	5370	5370	0
154	20240531	165600	112955750	5370	5370	5370	5370	0
155	20240531	165500	112955750	5370	5370	5370	5370	0
156	20240531	165400	112955750	5370	5370	5370	5370	0
157	20240531	165300	112955750	5370	5370	5370	5370	0
158	20240531	165200	112955750	5370	5370	5370	5370	0
159	20240531	165100	112955750	5370	5370	5370	5370	0
160	20240531	165000	112955750	5370	5370	5370	5370	0
161	20240531	164900	112955750	5370	5370	5370	5370	0
162	20240531	164800	112955750	5370	5370	5370	5370	0
163	20240531	164700	112955750	5370	5370	5370	5370	0
164	20240531	164600	112955750	5370	5370	5370	5370	0
165	20240531	164500	112955750	5370	5370	5370	5370	0
166	20240531	164400	112955750	5370	5370	5370	5370	0
167	20240531	164300	112955750	5370	5370	5370	5370	0
168	20240531	164200	112955750	5370	5370	5370	5370	0
169	20240531	164100	112955750	5370	5370	5370	5370	0
170	20240531	164000	112955750	5370	5370	5370	5370	0
171	20240531	163900	112955750	5370	5370	5370	5370	0
172	20240531	163800	112955750	5370	5370	5370	5370	0
173	20240531	163700	112955750	5370	5370	5370	5370	0
174	20240531	163600	112955750	5370	5370	5370	5370	0
175	20240531	163500	112955750	5370	5370	5370	5370	0
176	20240531	163400	112955750	5370	5370	5370	5370	0
177	20240531	163300	112955750	5370	5370	5370	5370	0
178	20240531	163200	112955750	5370	5370	5370	5370	0
179	20240531	163100	112955750	5370	5370	5370	5370	0
180	20240531	163000	112955750	5370	5370	5370	5370	0
181	20240531	162900	112955750	5370	5370	5370	5370	0
182	20240531	162800	112955750	5370	5370	5370	5370	1166
183	20240531	162700	112955750	5370	5370	5370	5370	0
184	20240531	162600	112955750	5370	5370	5370	5370	0
185	20240531	162500	112955750	5370	5370	5370	5370	0
186	20240531	162400	112955750	5370	5370	5370	5370	0
187	20240531	162300	112955750	5370	5370	5370	5370	0
188	20240531	162200	112955750	5370	5370	5370	5370	0
189	20240531	162100	112955750	5370	5370	5370	5370	0
190	20240531	162000	112955750	5370	5370	5370	5370	0
191	20240531	161900	112955750	5370	5370	5370	5370	0
192	20240531	161800	112955750	5370	5370	5370	5370	0
193	20240531	161700	112955750	5370	5370	5370	5370	0
194	20240531	161600	112955750	5370	5370	5370	5370	0
195	20240531	161500	112955750	5370	5370	5370	5370	0
196	20240531	161400	112955750	5370	5370	5370	5370	0
197	20240531	161300	112955750	5370	5370	5370	5370	0
198	20240531	161200	112955750	5370	5370	5370	5370	0
199	20240531	161100	112955750	5370	5370	5370	5370	0
200	20240531	161000	112955750	5370	5370	5370	5370	0
201	20240531	160900	112955750	5370	5370	5370	5370	0
202	20240531	160800	112955750	5370	5370	5370	5370	0
203	20240531	160700	112955750	5370	5370	5370	5370	0
204	20240531	160600	112955750	5370	5370	5370	5370	0
205	20240531	160500	112955750	5370	5370	5370	5370	0
206	20240531	160400	112955750	5370	5370	5370	5370	0
207	20240531	160300	112955750	5370	5370	5370	5370	0
208	20240531	160200	112955750	5370	5370	5370	5370	0
209	20240531	160100	112955750	5370	5370	5370	5370	0
210	20240531	160000	112955750	5370	5370	5370	5370	0
211	20240531	155900	112955750	5370	5370	5370	5370	0
212	20240531	155800	112955750	5370	5370	5370	5370	1166
213	20240531	155700	112955750	5370	5370	5370	5370	0
214	20240531	155600	112955750	5370	5370	5370	5370	0
215	20240531	155500	112955750	5370	5370	5370	5370	0
216	20240531	155400	112955750	5370	5370	5370	5370	0
217	20240531	155300	112955750	5370	5370	5370	5370	0
218	20240531	155200	112955750	5370	5370	5370	5370	0
219	20240531	155100	112955750	5370	5370	5370	5370	0
220	20240531	155000	112955750	5370	5370	5370	5370	0
221	20240531	154900	112955750	5370	5370	5370	5370	0
222	20240531	154800	112955750	5370	5370	5370	5370	0
223	20240531	154700	112955750	5370	5370	5370	5370	0
224	20240531	154600	112955750	5370	5370	5370	5370	0
225	20240531	154500	112955750	5370	5370	5370	5370	0
226	20240531	154400	112955750	5370	5370	5370	5370	0
227	20240531	154300	112955750	5370	5370	5370	5370	0
228	20240531	154200	112955750	5370	5370	5370	5370	0
229	20240531	154100	112955750	5370	5370	5370	5370	0
230	20240531	154000	112955750	5370	5370	5370	5370	0
231	20240531	153900	112955750	5370	5370	5370	5370	0
232	20240531	153800	112955750	5370	5370	5370	5370	0
233	20240531	153700	112955750	5370	5370	5370	5370	0
234	20240531	153600	112955750	5370	5370	5370	5370	0
235	20240531	153500	112955750	5370	5370	5370	5370	0
236	20240531	153400	112955750	5370	5370	5370	5370	0
237	20240531	153300	112955750	5370	5370	5370	5370	0
238	20240531	153200	112955750	5370	5370	5370	5370	0
239	20240531	153100	112955750	5370	5370	5370	5370	0
240	20240531	153000	112955750	5370	5370	5370	5370	1166
241	20240531	152900	106694330	5370	5370	5370	5370	0
242	20240531	152800	106694330	5370	5370	5370	5370	0
243	20240531	152700	106694330	5370	5370	5370	5370	0
244	20240531	152600	106694330	5370	5370	5370	5370	0
245	20240531	152500	106694330	5370	5370	5370	5370	0
246	20240531	152400	106694330	5370	5370	5370	5370	0
247	20240531	152300	106694330	5370	5370	5370	5370	0
248	20240531	152200	106694330	5370	5370	5370	5370	0
249	20240531	152100	106694330	5370	5370	5370	5370	0
250	20240531	152000	106694330	5370	5370	5370	5370	0
251	20240531	151900	106694330	5370	5380	5380	5360	54
252	20240531	151800	106403950	5380	5370	5380	5350	47
253	20240531	151700	106151650	5380	5380	5380	5380	0
254	20240531	151600	106151650	5380	5380	5380	5380	0
255	20240531	151500	106151650	5380	5380	5380	5380	0
256	20240531	151400	106151650	5380	5380	5380	5380	0
257	20240531	151300	106151650	5380	5380	5380	5380	0
258	20240531	151200	106151650	5380	5380	5380	5380	0
259	20240531	151100	106151650	5380	5370	5380	5370	33
260	20240531	151000	105974420	5370	5370	5370	5370	56
261	20240531	150900	105673700	5370	5370	5370	5370	44
262	20240531	150800	105437420	5370	5370	5370	5370	11
263	20240531	150700	105378350	5360	5360	5360	5360	0
264	20240531	150600	105378350	5360	5360	5360	5360	4
265	20240531	150500	105356910	5380	5360	5380	5360	17
266	20240531	150400	105265760	5370	5370	5370	5370	1
267	20240531	150300	105260390	5360	5360	5360	5360	164
268	20240531	150200	104381350	5380	5380	5380	5380	0
269	20240531	150100	104381350	5380	5380	5380	5380	0
270	20240531	150000	104381350	5380	5380	5380	5380	0
271	20240531	145900	104381350	5380	5380	5380	5380	0
272	20240531	145800	104381350	5380	5380	5380	5380	0
273	20240531	145700	104381350	5380	5380	5380	5380	0
274	20240531	145600	104381350	5380	5380	5380	5380	0
275	20240531	145500	104381350	5380	5350	5380	5350	4
276	20240531	145400	104359900	5350	5360	5360	5350	550
277	20240531	145300	101412920	5380	5380	5380	5380	0
278	20240531	145200	101412920	5380	5380	5380	5380	0
279	20240531	145100	101412920	5380	5380	5380	5380	0
280	20240531	145000	101412920	5380	5380	5380	5380	0
281	20240531	144900	101412920	5380	5380	5380	5380	0
282	20240531	144800	101412920	5380	5380	5380	5380	0
283	20240531	144700	101412920	5380	5380	5380	5380	0
284	20240531	144600	101412920	5380	5380	5380	5380	0
285	20240531	144500	101412920	5380	5380	5380	5380	10
286	20240531	144400	101359120	5380	5360	5380	5360	11
287	20240531	144300	101300120	5360	5360	5360	5360	318
288	20240531	144200	99595640	5390	5390	5390	5390	0
289	20240531	144100	99595640	5390	5390	5390	5390	0
290	20240531	144000	99595640	5390	5390	5390	5390	0
291	20240531	143900	99595640	5390	5390	5390	5390	0
292	20240531	143800	99595640	5390	5390	5390	5390	1
293	20240531	143700	99590250	5380	5380	5380	5380	0
294	20240531	143600	99590250	5380	5380	5380	5380	0
295	20240531	143500	99590250	5380	5380	5380	5380	0
296	20240531	143400	99590250	5380	5380	5380	5380	1
297	20240531	143300	99584870	5360	5370	5370	5360	55
298	20240531	143200	99289960	5380	5380	5380	5380	0
299	20240531	143100	99289960	5380	5380	5380	5380	0
300	20240531	143000	99289960	5380	5380	5380	5380	0
301	20240531	142900	99289960	5380	5380	5380	5380	0
302	20240531	142800	99289960	5380	5380	5380	5380	0
303	20240531	142700	99289960	5380	5380	5380	5380	0
304	20240531	142600	99289960	5380	5380	5380	5380	0
305	20240531	142500	99289960	5380	5380	5380	5380	0
306	20240531	142400	99289960	5380	5380	5380	5380	0
307	20240531	142300	99289960	5380	5380	5380	5380	0
308	20240531	142200	99289960	5380	5380	5380	5380	111
309	20240531	142100	98692780	5380	5380	5380	5380	0
310	20240531	142000	98692780	5380	5380	5380	5380	0
311	20240531	141900	98692780	5380	5380	5380	5380	0
312	20240531	141800	98692780	5380	5380	5380	5380	0
313	20240531	141700	98692780	5380	5380	5380	5380	0
314	20240531	141600	98692780	5380	5380	5380	5380	0
315	20240531	141500	98692780	5380	5380	5380	5380	0
316	20240531	141400	98692780	5380	5360	5380	5350	306
317	20240531	141300	97052010	5380	5380	5380	5380	0
318	20240531	141200	97052010	5380	5380	5380	5380	0
319	20240531	141100	97052010	5380	5380	5380	5380	0
320	20240531	141000	97052010	5380	5380	5380	5380	0
321	20240531	140900	97052010	5380	5380	5380	5380	0
322	20240531	140800	97052010	5380	5380	5380	5380	0
323	20240531	140700	97052010	5380	5380	5380	5380	2
324	20240531	140600	97041250	5360	5370	5370	5360	400
325	20240531	140500	94896950	5390	5390	5390	5390	0
326	20240531	140400	94896950	5390	5390	5390	5390	0
327	20240531	140300	94896950	5390	5390	5390	5390	0
328	20240531	140200	94896950	5390	5390	5390	5390	0
329	20240531	140100	94896950	5390	5390	5390	5390	0
330	20240531	140000	94896950	5390	5390	5390	5390	0
331	20240531	135900	94896950	5390	5390	5390	5390	1
332	20240531	135800	94891560	5390	5390	5390	5390	0
333	20240531	135700	94891560	5390	5390	5390	5390	0
334	20240531	135600	94891560	5390	5390	5390	5390	0
335	20240531	135500	94891560	5390	5390	5390	5390	0
336	20240531	135400	94891560	5390	5390	5390	5390	0
337	20240531	135300	94891560	5390	5380	5390	5380	3
338	20240531	135200	94875410	5380	5380	5380	5380	3
339	20240531	135100	94859270	5370	5370	5370	5370	0
340	20240531	135000	94859270	5370	5370	5370	5370	0
341	20240531	134900	94859270	5370	5370	5370	5370	0
342	20240531	134800	94859270	5370	5370	5370	5370	0
343	20240531	134700	94859270	5370	5370	5370	5370	5
344	20240531	134600	94832420	5390	5390	5390	5390	0
345	20240531	134500	94832420	5390	5390	5390	5390	0
346	20240531	134400	94832420	5390	5390	5390	5390	0
347	20240531	134300	94832420	5390	5380	5390	5380	92
348	20240531	134200	94337450	5380	5380	5380	5380	1
349	20240531	134100	94332070	5380	5380	5380	5380	0
350	20240531	134000	94332070	5380	5380	5380	5380	0
351	20240531	133900	94332070	5380	5380	5380	5380	0
352	20240531	133800	94332070	5380	5380	5380	5380	55
353	20240531	133700	94036170	5380	5380	5380	5380	0
354	20240531	133600	94036170	5380	5380	5380	5380	0
355	20240531	133500	94036170	5380	5380	5380	5380	0
356	20240531	133400	94036170	5380	5380	5380	5380	0
357	20240531	133300	94036170	5380	5380	5380	5380	0
358	20240531	133200	94036170	5380	5380	5380	5380	0
359	20240531	133100	94036170	5380	5380	5380	5380	300
360	20240531	133000	92422170	5380	5380	5380	5380	0
361	20240531	132900	92422170	5380	5380	5380	5380	0
362	20240531	132800	92422170	5380	5380	5380	5380	0
363	20240531	132700	92422170	5380	5380	5380	5380	0
364	20240531	132600	92422170	5380	5380	5380	5380	0
365	20240531	132500	92422170	5380	5380	5380	5380	0
366	20240531	132400	92422170	5380	5380	5380	5380	0
367	20240531	132300	92422170	5380	5380	5380	5380	0
368	20240531	132200	92422170	5380	5380	5380	5380	0
369	20240531	132100	92422170	5380	5380	5380	5380	0
370	20240531	132000	92422170	5380	5380	5380	5380	2
371	20240531	131900	92411410	5370	5370	5370	5370	0
372	20240531	131800	92411410	5370	5370	5370	5370	2
373	20240531	131700	92400670	5380	5380	5380	5380	0
374	20240531	131600	92400670	5380	5380	5380	5380	0
375	20240531	131500	92400670	5380	5380	5380	5380	1
376	20240531	131400	92395290	5380	5380	5380	5380	2
377	20240531	131300	92384530	5370	5370	5370	5370	11
378	20240531	131200	92325460	5380	5370	5380	5370	23
379	20240531	131100	92201940	5380	5380	5380	5380	0
380	20240531	131000	92201940	5380	5380	5380	5380	0
381	20240531	130900	92201940	5380	5380	5380	5380	0
382	20240531	130800	92201940	5380	5380	5380	5380	185
383	20240531	130700	91206640	5380	5380	5380	5380	0
384	20240531	130600	91206640	5380	5380	5380	5380	0
385	20240531	130500	91206640	5380	5380	5380	5380	0
386	20240531	130400	91206640	5380	5380	5380	5380	0
387	20240531	130300	91206640	5380	5380	5380	5380	0
388	20240531	130200	91206640	5380	5380	5380	5380	0
389	20240531	130100	91206640	5380	5380	5380	5380	0
390	20240531	130000	91206640	5380	5380	5380	5380	0
391	20240531	125900	91206640	5380	5380	5380	5380	0
392	20240531	125800	91206640	5380	5380	5380	5380	0
393	20240531	125700	91206640	5380	5380	5380	5380	0
394	20240531	125600	91206640	5380	5380	5380	5380	0
395	20240531	125500	91206640	5380	5380	5380	5380	0
396	20240531	125400	91206640	5380	5380	5380	5380	10
397	20240531	125300	91152840	5380	5380	5380	5380	0
398	20240531	125200	91152840	5380	5380	5380	5380	0
399	20240531	125100	91152840	5380	5380	5380	5380	0
400	20240531	125000	91152840	5380	5380	5380	5380	0
401	20240531	124900	91152840	5380	5380	5380	5380	0
402	20240531	124800	91152840	5380	5380	5380	5380	2
403	20240531	124700	91142080	5370	5370	5370	5370	0
404	20240531	124600	91142080	5370	5370	5370	5370	0
405	20240531	124500	91142080	5370	5370	5370	5370	0
406	20240531	124400	91142080	5370	5370	5370	5370	0
407	20240531	124300	91142080	5370	5370	5370	5370	0
408	20240531	124200	91142080	5370	5370	5370	5370	0
409	20240531	124100	91142080	5370	5370	5370	5370	0
410	20240531	124000	91142080	5370	5370	5370	5370	91
411	20240531	123900	90653410	5370	5370	5370	5370	12
412	20240531	123800	90588970	5380	5380	5380	5380	0
413	20240531	123700	90588970	5380	5380	5380	5380	0
414	20240531	123600	90588970	5380	5380	5380	5380	0
415	20240531	123500	90588970	5380	5380	5380	5380	0
416	20240531	123400	90588970	5380	5380	5380	5380	0
417	20240531	123300	90588970	5380	5380	5380	5380	0
418	20240531	123200	90588970	5380	5380	5380	5380	1
419	20240531	123100	90583590	5370	5370	5370	5370	300
420	20240531	123000	88972590	5380	5380	5380	5380	1
421	20240531	122900	88967210	5370	5370	5370	5370	0
422	20240531	122800	88967210	5370	5370	5370	5370	400
423	20240531	122700	86819210	5370	5370	5370	5370	100
424	20240531	122600	86282210	5380	5380	5380	5380	0
425	20240531	122500	86282210	5380	5380	5380	5380	0
426	20240531	122400	86282210	5380	5370	5380	5370	699
427	20240531	122300	82528570	5370	5370	5370	5370	1
428	20240531	122200	82523200	5360	5360	5360	5360	0
429	20240531	122100	82523200	5360	5360	5360	5360	163
430	20240531	122000	81649520	5360	5360	5360	5360	202
431	20240531	121900	80566800	5360	5360	5360	5360	0
432	20240531	121800	80566800	5360	5360	5360	5360	0
433	20240531	121700	80566800	5360	5360	5360	5360	0
434	20240531	121600	80566800	5360	5360	5360	5360	0
435	20240531	121500	80566800	5360	5360	5360	5360	35
436	20240531	121400	80379200	5350	5350	5350	5350	0
437	20240531	121300	80379200	5350	5350	5350	5350	0
438	20240531	121200	80379200	5350	5350	5350	5350	298
439	20240531	121100	78784900	5350	5330	5350	5330	1024
440	20240531	121000	73320720	5340	5340	5340	5340	100
441	20240531	120900	72786720	5350	5350	5350	5350	0
442	20240531	120800	72786720	5350	5350	5350	5350	0
443	20240531	120700	72786720	5350	5350	5350	5350	0
444	20240531	120600	72786720	5350	5350	5350	5350	0
445	20240531	120500	72786720	5350	5350	5350	5350	0
446	20240531	120400	72786720	5350	5350	5350	5350	60
447	20240531	120300	72465720	5340	5340	5340	5340	0
448	20240531	120200	72465720	5340	5350	5350	5330	690
449	20240531	120100	68782430	5360	5360	5360	5360	0
450	20240531	120000	68782430	5360	5360	5360	5360	0
451	20240531	115900	68782430	5360	5360	5360	5360	10
452	20240531	115800	68728830	5360	5360	5360	5360	0
453	20240531	115700	68728830	5360	5360	5360	5360	0
454	20240531	115600	68728830	5360	5360	5360	5360	0
455	20240531	115500	68728830	5360	5360	5360	5360	0
456	20240531	115400	68728830	5360	5360	5360	5360	50
457	20240531	115300	68460830	5360	5360	5360	5360	0
458	20240531	115200	68460830	5360	5360	5360	5360	0
459	20240531	115100	68460830	5360	5360	5360	5360	5
460	20240531	115000	68434030	5330	5330	5330	5330	0
461	20240531	114900	68434030	5330	5340	5340	5330	750
462	20240531	114800	64433310	5360	5360	5360	5360	0
463	20240531	114700	64433310	5360	5360	5360	5360	0
464	20240531	114600	64433310	5360	5360	5360	5360	0
465	20240531	114500	64433310	5360	5360	5360	5360	0
466	20240531	114400	64433310	5360	5360	5360	5360	0
467	20240531	114300	64433310	5360	5360	5360	5360	0
468	20240531	114200	64433310	5360	5360	5360	5360	0
469	20240531	114100	64433310	5360	5360	5360	5360	0
470	20240531	114000	64433310	5360	5350	5360	5350	97
471	20240531	113900	63914250	5340	5340	5340	5340	613
472	20240531	113800	60640830	5340	5340	5340	5340	1
473	20240531	113700	60635490	5340	5340	5340	5340	10
474	20240531	113600	60582090	5320	5320	5320	5320	1
475	20240531	113500	60576770	5340	5330	5340	5320	202
476	20240531	113400	59500540	5340	5340	5340	5340	3
477	20240531	113300	59484520	5340	5340	5340	5340	33
478	20240531	113200	59308300	5340	5340	5340	5340	2
479	20240531	113100	59297620	5340	5340	5340	5340	14
480	20240531	113000	59222860	5340	5340	5340	5340	14
481	20240531	112900	59148100	5340	5340	5340	5340	86
482	20240531	112800	58688860	5340	5340	5340	5340	0
483	20240531	112700	58688860	5340	5340	5340	5340	421
484	20240531	112600	56440720	5340	5340	5340	5340	0
485	20240531	112500	56440720	5340	5340	5340	5340	119
486	20240531	112400	55805260	5320	5330	5330	5320	1540
487	20240531	112300	47603900	5320	5370	5380	5320	3002
488	20240531	112200	31607640	5350	5360	5360	5350	50
489	20240531	112100	31340110	5370	5370	5370	5370	0
490	20240531	112000	31340110	5370	5370	5370	5370	0
491	20240531	111900	31340110	5370	5370	5370	5370	0
492	20240531	111800	31340110	5370	5370	5370	5370	0
493	20240531	111700	31340110	5370	5370	5370	5370	0
494	20240531	111600	31340110	5370	5370	5370	5370	0
495	20240531	111500	31340110	5370	5370	5370	5370	0
496	20240531	111400	31340110	5370	5370	5370	5370	0
497	20240531	111300	31340110	5370	5370	5370	5370	18
498	20240531	111200	31243450	5380	5380	5380	5380	0
499	20240531	111100	31243450	5380	5380	5380	5380	0
500	20240531	111000	31243450	5380	5380	5380	5380	1
501	20240531	110900	31238070	5370	5370	5370	5370	150
502	20240531	110800	30432570	5380	5380	5380	5380	0
503	20240531	110700	30432570	5380	5380	5380	5380	0
504	20240531	110600	30432570	5380	5380	5380	5380	0
505	20240531	110500	30432570	5380	5380	5380	5380	50
506	20240531	110400	30163570	5370	5370	5370	5370	0
507	20240531	110300	30163570	5370	5370	5370	5370	0
508	20240531	110200	30163570	5370	5370	5370	5370	0
509	20240531	110100	30163570	5370	5380	5380	5370	53
510	20240531	110000	29878510	5380	5380	5380	5380	28
511	20240531	105900	29727870	5380	5380	5380	5380	0
512	20240531	105800	29727870	5380	5380	5380	5380	46
513	20240531	105700	29480390	5370	5370	5370	5370	0
514	20240531	105600	29480390	5370	5370	5370	5370	0
515	20240531	105500	29480390	5370	5370	5370	5370	21
516	20240531	105400	29367620	5370	5370	5370	5370	0
517	20240531	105300	29367620	5370	5370	5370	5370	0
518	20240531	105200	29367620	5370	5370	5370	5370	0
519	20240531	105100	29367620	5370	5370	5370	5370	0
520	20240531	105000	29367620	5370	5370	5370	5370	20
521	20240531	104900	29260220	5370	5370	5370	5370	0
522	20240531	104800	29260220	5370	5370	5370	5370	0
523	20240531	104700	29260220	5370	5370	5370	5370	0
524	20240531	104600	29260220	5370	5370	5370	5370	0
525	20240531	104500	29260220	5370	5370	5370	5370	20
526	20240531	104400	29152820	5370	5370	5370	5370	0
527	20240531	104300	29152820	5370	5370	5370	5370	10
528	20240531	104200	29099120	5370	5370	5370	5370	10
529	20240531	104100	29045420	5370	5370	5370	5370	10
530	20240531	104000	28991720	5370	5370	5370	5370	6
531	20240531	103900	28959500	5370	5370	5370	5370	14
532	20240531	103800	28884320	5370	5370	5370	5370	0
533	20240531	103700	28884320	5370	5370	5370	5370	20
534	20240531	103600	28776920	5360	5360	5360	5360	11
535	20240531	103500	28717960	5380	5370	5380	5370	100
536	20240531	103400	28180670	5370	5370	5370	5370	0
537	20240531	103300	28180670	5370	5370	5370	5370	0
538	20240531	103200	28180670	5370	5370	5370	5370	0
539	20240531	103100	28180670	5370	5370	5370	5370	0
540	20240531	103000	28180670	5370	5370	5370	5370	0
541	20240531	102900	28180670	5370	5370	5370	5370	0
542	20240531	102800	28180670	5370	5370	5370	5370	0
543	20240531	102700	28180670	5370	5370	5370	5370	0
544	20240531	102600	28180670	5370	5370	5370	5370	50
545	20240531	102500	27912170	5370	5370	5370	5370	0
546	20240531	102400	27912170	5370	5370	5370	5370	0
547	20240531	102300	27912170	5370	5370	5370	5370	0
548	20240531	102200	27912170	5370	5370	5370	5370	0
549	20240531	102100	27912170	5370	5370	5370	5370	0
550	20240531	102000	27912170	5370	5370	5370	5370	0
551	20240531	101900	27912170	5370	5370	5370	5370	0
552	20240531	101800	27912170	5370	5370	5370	5370	1
553	20240531	101700	27906800	5370	5370	5370	5370	0
554	20240531	101600	27906800	5370	5370	5370	5370	100
555	20240531	101500	27369800	5360	5360	5360	5360	0
556	20240531	101400	27369800	5360	5360	5360	5360	39
557	20240531	101300	27160760	5360	5360	5360	5360	14
558	20240531	101200	27085720	5360	5360	5360	5360	0
559	20240531	101100	27085720	5360	5360	5360	5360	36
560	20240531	101000	26892760	5360	5360	5360	5360	2
561	20240531	100900	26882040	5360	5360	5360	5360	30
562	20240531	100800	26721240	5360	5360	5360	5360	75
563	20240531	100700	26319240	5340	5350	5350	5340	400
564	20240531	100600	24183070	5360	5360	5360	5360	1
565	20240531	100500	24177710	5360	5360	5360	5360	0
566	20240531	100400	24177710	5360	5360	5360	5360	25
567	20240531	100300	24043710	5360	5360	5360	5360	0
568	20240531	100200	24043710	5360	5360	5360	5360	5
569	20240531	100100	24016910	5360	5360	5360	5360	3
570	20240531	100000	24000830	5360	5360	5360	5360	0
571	20240531	095900	24000830	5360	5360	5360	5360	0
572	20240531	095800	24000830	5360	5360	5360	5360	3
573	20240531	095700	23984750	5360	5360	5360	5360	1
574	20240531	095600	23979390	5330	5350	5360	5330	857
575	20240531	095500	19403060	5350	5350	5350	5350	0
576	20240531	095400	19403060	5350	5350	5350	5350	0
577	20240531	095300	19403060	5350	5350	5350	5350	0
578	20240531	095200	19403060	5350	5350	5350	5350	0
579	20240531	095100	19403060	5350	5350	5350	5350	0
580	20240531	095000	19403060	5350	5350	5350	5350	0
581	20240531	094900	19403060	5350	5350	5350	5350	501
582	20240531	094800	16722710	5380	5380	5380	5380	0
583	20240531	094700	16722710	5380	5380	5380	5380	13
584	20240531	094600	16652770	5360	5360	5360	5360	0
585	20240531	094500	16652770	5360	5360	5360	5360	0
586	20240531	094400	16652770	5360	5360	5360	5360	52
587	20240531	094300	16374050	5360	5360	5360	5360	2
588	20240531	094200	16363330	5390	5390	5390	5390	0
589	20240531	094100	16363330	5390	5390	5390	5390	0
590	20240531	094000	16363330	5390	5390	5390	5390	30
591	20240531	093900	16201630	5360	5360	5360	5360	0
592	20240531	093800	16201630	5360	5360	5360	5360	0
593	20240531	093700	16201630	5360	5360	5360	5360	95
594	20240531	093600	15692430	5360	5360	5360	5360	0
595	20240531	093500	15692430	5360	5360	5360	5360	136
596	20240531	093400	14963470	5370	5370	5370	5370	0
597	20240531	093300	14963470	5370	5370	5370	5370	1
598	20240531	093200	14958100	5380	5380	5380	5380	0
599	20240531	093100	14958100	5380	5380	5380	5380	0
600	20240531	093000	14958100	5380	5380	5380	5380	2
601	20240531	092900	14947340	5340	5340	5340	5340	0
602	20240531	092800	14947340	5340	5360	5360	5340	733
603	20240531	092700	11026010	5390	5390	5390	5390	0
604	20240531	092600	11026010	5390	5390	5390	5390	0
605	20240531	092500	11026010	5390	5390	5390	5390	0
606	20240531	092400	11026010	5390	5390	5390	5390	0
607	20240531	092300	11026010	5390	5390	5390	5390	0
608	20240531	092200	11026010	5390	5390	5390	5390	0
609	20240531	092100	11026010	5390	5390	5390	5390	0
610	20240531	092000	11026010	5390	5390	5390	5390	1
611	20240531	091900	11020620	5400	5400	5400	5400	0
612	20240531	091800	11020620	5400	5400	5400	5400	0
613	20240531	091700	11020620	5400	5400	5400	5400	0
614	20240531	091600	11020620	5400	5400	5400	5400	5
615	20240531	091500	10993620	5400	5400	5400	5400	0
616	20240531	091400	10993620	5400	5400	5400	5400	200
617	20240531	091300	9913620	5400	5400	5400	5400	0
618	20240531	091200	9913620	5400	5400	5400	5400	0
619	20240531	091100	9913620	5400	5400	5400	5400	0
620	20240531	091000	9913620	5400	5400	5400	5400	0
621	20240531	090900	9913620	5400	5400	5400	5400	0
622	20240531	090800	9913620	5400	5400	5400	5400	0
623	20240531	090700	9913620	5400	5400	5400	5400	1
624	20240531	090600	9908220	5400	5400	5400	5400	0
625	20240531	090500	9908220	5400	5370	5400	5370	229
626	20240531	090400	8672820	5370	5370	5370	5370	0
627	20240531	090300	8672820	5370	5370	5370	5370	0
628	20240531	090200	8672820	5370	5370	5370	5370	0
629	20240531	090100	8672820	5370	5360	5370	5320	1574
630	20240531	090000	263610	5370	5380	5380	5370	49