KissMeData/090710/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200200	785339445	2920	2920	2920	2920	7161
3	20240531	200100	785339445	2920	2920	2920	2920	0
4	20240531	200000	785339445	2920	2920	2920	2920	0
5	20240531	195900	785339445	2920	2920	2920	2920	0
6	20240531	195800	785339445	2920	2920	2920	2920	0
7	20240531	195700	785339445	2920	2920	2920	2920	0
8	20240531	195600	785339445	2920	2920	2920	2920	0
9	20240531	195500	785339445	2920	2920	2920	2920	0
10	20240531	195400	785339445	2920	2920	2920	2920	0
11	20240531	195300	785339445	2920	2920	2920	2920	0
12	20240531	195200	785339445	2920	2920	2920	2920	0
13	20240531	195100	785339445	2920	2920	2920	2920	0
14	20240531	195000	785339445	2920	2920	2920	2920	0
15	20240531	194900	785339445	2920	2920	2920	2920	0
16	20240531	194800	785339445	2920	2920	2920	2920	0
17	20240531	194700	785339445	2920	2920	2920	2920	0
18	20240531	194600	785339445	2920	2920	2920	2920	0
19	20240531	194500	785339445	2920	2920	2920	2920	0
20	20240531	194400	785339445	2920	2920	2920	2920	0
21	20240531	194300	785339445	2920	2920	2920	2920	0
22	20240531	194200	785339445	2920	2920	2920	2920	0
23	20240531	194100	785339445	2920	2920	2920	2920	0
24	20240531	194000	785339445	2920	2920	2920	2920	0
25	20240531	193900	785339445	2920	2920	2920	2920	0
26	20240531	193800	785339445	2920	2920	2920	2920	0
27	20240531	193700	785339445	2920	2920	2920	2920	0
28	20240531	193600	785339445	2920	2920	2920	2920	0
29	20240531	193500	785339445	2920	2920	2920	2920	0
30	20240531	193400	785339445	2920	2920	2920	2920	0
31	20240531	193300	785339445	2920	2920	2920	2920	0
32	20240531	193200	785339445	2920	2920	2920	2920	7161
33	20240531	193100	785339445	2920	2920	2920	2920	0
34	20240531	193000	785339445	2920	2920	2920	2920	0
35	20240531	192900	785339445	2920	2920	2920	2920	0
36	20240531	192800	785339445	2920	2920	2920	2920	0
37	20240531	192700	785339445	2920	2920	2920	2920	0
38	20240531	192600	785339445	2920	2920	2920	2920	0
39	20240531	192500	785339445	2920	2920	2920	2920	0
40	20240531	192400	785339445	2920	2920	2920	2920	0
41	20240531	192300	785339445	2920	2920	2920	2920	0
42	20240531	192200	785339445	2920	2920	2920	2920	0
43	20240531	192100	785339445	2920	2920	2920	2920	0
44	20240531	192000	785339445	2920	2920	2920	2920	0
45	20240531	191900	785339445	2920	2920	2920	2920	0
46	20240531	191800	785339445	2920	2920	2920	2920	0
47	20240531	191700	785339445	2920	2920	2920	2920	0
48	20240531	191600	785339445	2920	2920	2920	2920	0
49	20240531	191500	785339445	2920	2920	2920	2920	0
50	20240531	191400	785339445	2920	2920	2920	2920	0
51	20240531	191300	785339445	2920	2920	2920	2920	0
52	20240531	191200	785339445	2920	2920	2920	2920	0
53	20240531	191100	785339445	2920	2920	2920	2920	0
54	20240531	191000	785339445	2920	2920	2920	2920	0
55	20240531	190900	785339445	2920	2920	2920	2920	0
56	20240531	190800	785339445	2920	2920	2920	2920	0
57	20240531	190700	785339445	2920	2920	2920	2920	0
58	20240531	190600	785339445	2920	2920	2920	2920	0
59	20240531	190500	785339445	2920	2920	2920	2920	0
60	20240531	190400	785339445	2920	2920	2920	2920	0
61	20240531	190300	785339445	2920	2920	2920	2920	0
62	20240531	190200	785339445	2920	2920	2920	2920	7161
63	20240531	190100	785339445	2920	2920	2920	2920	0
64	20240531	190000	785339445	2920	2920	2920	2920	0
65	20240531	185900	785339445	2920	2920	2920	2920	0
66	20240531	185800	785339445	2920	2920	2920	2920	0
67	20240531	185700	785339445	2920	2920	2920	2920	0
68	20240531	185600	785339445	2920	2920	2920	2920	0
69	20240531	185500	785339445	2920	2920	2920	2920	0
70	20240531	185400	785339445	2920	2920	2920	2920	0
71	20240531	185300	785339445	2920	2920	2920	2920	0
72	20240531	185200	785339445	2920	2920	2920	2920	0
73	20240531	185100	785339445	2920	2920	2920	2920	0
74	20240531	185000	785339445	2920	2920	2920	2920	0
75	20240531	184900	785339445	2920	2920	2920	2920	0
76	20240531	184800	785339445	2920	2920	2920	2920	0
77	20240531	184700	785339445	2920	2920	2920	2920	0
78	20240531	184600	785339445	2920	2920	2920	2920	0
79	20240531	184500	785339445	2920	2920	2920	2920	0
80	20240531	184400	785339445	2920	2920	2920	2920	0
81	20240531	184300	785339445	2920	2920	2920	2920	0
82	20240531	184200	785339445	2920	2920	2920	2920	0
83	20240531	184100	785339445	2920	2920	2920	2920	0
84	20240531	184000	785339445	2920	2920	2920	2920	0
85	20240531	183900	785339445	2920	2920	2920	2920	0
86	20240531	183800	785339445	2920	2920	2920	2920	0
87	20240531	183700	785339445	2920	2920	2920	2920	0
88	20240531	183600	785339445	2920	2920	2920	2920	0
89	20240531	183500	785339445	2920	2920	2920	2920	0
90	20240531	183400	785339445	2920	2920	2920	2920	0
91	20240531	183300	785339445	2920	2920	2920	2920	0
92	20240531	183200	785339445	2920	2920	2920	2920	7161
93	20240531	183100	785339445	2920	2920	2920	2920	0
94	20240531	183000	785339445	2920	2920	2920	2920	0
95	20240531	182900	785339445	2920	2920	2920	2920	0
96	20240531	182800	785339445	2920	2920	2920	2920	0
97	20240531	182700	785339445	2920	2920	2920	2920	0
98	20240531	182600	785339445	2920	2920	2920	2920	0
99	20240531	182500	785339445	2920	2920	2920	2920	0
100	20240531	182400	785339445	2920	2920	2920	2920	0
101	20240531	182300	785339445	2920	2920	2920	2920	0
102	20240531	182200	785339445	2920	2920	2920	2920	0
103	20240531	182100	785339445	2920	2920	2920	2920	0
104	20240531	182000	785339445	2920	2920	2920	2920	0
105	20240531	181900	785339445	2920	2920	2920	2920	0
106	20240531	181800	785339445	2920	2920	2920	2920	0
107	20240531	181700	785339445	2920	2920	2920	2920	0
108	20240531	181600	785339445	2920	2920	2920	2920	0
109	20240531	181500	785339445	2920	2920	2920	2920	0
110	20240531	181400	785339445	2920	2920	2920	2920	0
111	20240531	181300	785339445	2920	2920	2920	2920	0
112	20240531	181200	785339445	2920	2920	2920	2920	0
113	20240531	181100	785339445	2920	2920	2920	2920	0
114	20240531	181000	785339445	2920	2920	2920	2920	0
115	20240531	180900	785339445	2920	2920	2920	2920	0
116	20240531	180800	785339445	2920	2920	2920	2920	0
117	20240531	180700	785339445	2920	2920	2920	2920	0
118	20240531	180600	785339445	2920	2920	2920	2920	0
119	20240531	180500	785339445	2920	2920	2920	2920	0
120	20240531	180400	785339445	2920	2920	2920	2920	0
121	20240531	180300	785339445	2920	2920	2920	2920	0
122	20240531	180200	785339445	2920	2920	2920	2920	7161
123	20240531	180100	785339445	2920	2920	2920	2920	0
124	20240531	180000	785339445	2920	2920	2920	2920	0
125	20240531	175900	785339445	2920	2920	2920	2920	0
126	20240531	175800	785339445	2920	2920	2920	2920	0
127	20240531	175700	785339445	2920	2920	2920	2920	0
128	20240531	175600	785339445	2920	2920	2920	2920	0
129	20240531	175500	785339445	2920	2920	2920	2920	0
130	20240531	175400	785339445	2920	2920	2920	2920	0
131	20240531	175300	785339445	2920	2920	2920	2920	0
132	20240531	175200	785339445	2920	2920	2920	2920	0
133	20240531	175100	785339445	2920	2920	2920	2920	0
134	20240531	175000	785339445	2920	2920	2920	2920	0
135	20240531	174900	785339445	2920	2920	2920	2920	0
136	20240531	174800	785339445	2920	2920	2920	2920	0
137	20240531	174700	785339445	2920	2920	2920	2920	0
138	20240531	174600	785339445	2920	2920	2920	2920	0
139	20240531	174500	785339445	2920	2920	2920	2920	0
140	20240531	174400	785339445	2920	2920	2920	2920	0
141	20240531	174300	785339445	2920	2920	2920	2920	0
142	20240531	174200	785339445	2920	2920	2920	2920	0
143	20240531	174100	785339445	2920	2920	2920	2920	0
144	20240531	174000	785339445	2920	2920	2920	2920	0
145	20240531	173900	785339445	2920	2920	2920	2920	0
146	20240531	173800	785339445	2920	2920	2920	2920	0
147	20240531	173700	785339445	2920	2920	2920	2920	0
148	20240531	173600	785339445	2920	2920	2920	2920	0
149	20240531	173500	785339445	2920	2920	2920	2920	0
150	20240531	173400	785339445	2920	2920	2920	2920	0
151	20240531	173300	785339445	2920	2920	2920	2920	0
152	20240531	173200	785339445	2920	2920	2920	2920	7161
153	20240531	173100	785339445	2920	2920	2920	2920	0
154	20240531	173000	785339445	2920	2920	2920	2920	0
155	20240531	172900	785339445	2920	2920	2920	2920	0
156	20240531	172800	785339445	2920	2920	2920	2920	0
157	20240531	172700	785339445	2920	2920	2920	2920	0
158	20240531	172600	785339445	2920	2920	2920	2920	0
159	20240531	172500	785339445	2920	2920	2920	2920	0
160	20240531	172400	785339445	2920	2920	2920	2920	0
161	20240531	172300	785339445	2920	2920	2920	2920	0
162	20240531	172200	785339445	2920	2920	2920	2920	0
163	20240531	172100	785339445	2920	2920	2920	2920	0
164	20240531	172000	785339445	2920	2920	2920	2920	0
165	20240531	171900	785339445	2920	2920	2920	2920	0
166	20240531	171800	785339445	2920	2920	2920	2920	0
167	20240531	171700	785339445	2920	2920	2920	2920	0
168	20240531	171600	785339445	2920	2920	2920	2920	0
169	20240531	171500	785339445	2920	2920	2920	2920	0
170	20240531	171400	785339445	2920	2920	2920	2920	0
171	20240531	171300	785339445	2920	2920	2920	2920	0
172	20240531	171200	785339445	2920	2920	2920	2920	0
173	20240531	171100	785339445	2920	2920	2920	2920	0
174	20240531	171000	785339445	2920	2920	2920	2920	0
175	20240531	170900	785339445	2920	2920	2920	2920	0
176	20240531	170800	785339445	2920	2920	2920	2920	0
177	20240531	170700	785339445	2920	2920	2920	2920	0
178	20240531	170600	785339445	2920	2920	2920	2920	0
179	20240531	170500	785339445	2920	2920	2920	2920	0
180	20240531	170400	785339445	2920	2920	2920	2920	0
181	20240531	170300	785339445	2920	2920	2920	2920	0
182	20240531	170200	785339445	2920	2920	2920	2920	7161
183	20240531	170100	785339445	2920	2920	2920	2920	0
184	20240531	170000	785339445	2920	2920	2920	2920	0
185	20240531	165900	785339445	2920	2920	2920	2920	0
186	20240531	165800	785339445	2920	2920	2920	2920	0
187	20240531	165700	785339445	2920	2920	2920	2920	0
188	20240531	165600	785339445	2920	2920	2920	2920	0
189	20240531	165500	785339445	2920	2920	2920	2920	0
190	20240531	165400	785339445	2920	2920	2920	2920	0
191	20240531	165300	785339445	2920	2920	2920	2920	0
192	20240531	165200	785339445	2920	2920	2920	2920	0
193	20240531	165100	785339445	2920	2920	2920	2920	0
194	20240531	165000	785339445	2920	2920	2920	2920	0
195	20240531	164900	785339445	2920	2920	2920	2920	0
196	20240531	164800	785339445	2920	2920	2920	2920	0
197	20240531	164700	785339445	2920	2920	2920	2920	0
198	20240531	164600	785339445	2920	2920	2920	2920	0
199	20240531	164500	785339445	2920	2920	2920	2920	0
200	20240531	164400	785339445	2920	2920	2920	2920	0
201	20240531	164300	785339445	2920	2920	2920	2920	0
202	20240531	164200	785339445	2920	2920	2920	2920	0
203	20240531	164100	785339445	2920	2920	2920	2920	0
204	20240531	164000	785339445	2920	2920	2920	2920	0
205	20240531	163900	785339445	2920	2920	2920	2920	0
206	20240531	163800	785339445	2920	2920	2920	2920	0
207	20240531	163700	785339445	2920	2920	2920	2920	0
208	20240531	163600	785339445	2920	2920	2920	2920	0
209	20240531	163500	785339445	2920	2920	2920	2920	0
210	20240531	163400	785339445	2920	2920	2920	2920	0
211	20240531	163300	785339445	2920	2920	2920	2920	0
212	20240531	163200	785339445	2920	2920	2920	2920	7161
213	20240531	163100	785339445	2920	2920	2920	2920	0
214	20240531	163000	785339445	2920	2920	2920	2920	0
215	20240531	162900	785339445	2920	2920	2920	2920	0
216	20240531	162800	785339445	2920	2920	2920	2920	0
217	20240531	162700	785339445	2920	2920	2920	2920	0
218	20240531	162600	785339445	2920	2920	2920	2920	0
219	20240531	162500	785339445	2920	2920	2920	2920	0
220	20240531	162400	785339445	2920	2920	2920	2920	0
221	20240531	162300	785339445	2920	2920	2920	2920	0
222	20240531	162200	785339445	2920	2920	2920	2920	0
223	20240531	162100	785339445	2920	2920	2920	2920	0
224	20240531	162000	785339445	2920	2920	2920	2920	0
225	20240531	161900	785339445	2920	2920	2920	2920	0
226	20240531	161800	785339445	2920	2920	2920	2920	0
227	20240531	161700	785339445	2920	2920	2920	2920	0
228	20240531	161600	785339445	2920	2920	2920	2920	0
229	20240531	161500	785339445	2920	2920	2920	2920	0
230	20240531	161400	785339445	2920	2920	2920	2920	0
231	20240531	161300	785339445	2920	2920	2920	2920	0
232	20240531	161200	785339445	2920	2920	2920	2920	0
233	20240531	161100	785339445	2920	2920	2920	2920	0
234	20240531	161000	785339445	2920	2920	2920	2920	0
235	20240531	160900	785339445	2920	2920	2920	2920	0
236	20240531	160800	785339445	2920	2920	2920	2920	0
237	20240531	160700	785339445	2920	2920	2920	2920	0
238	20240531	160600	785339445	2920	2920	2920	2920	0
239	20240531	160500	785339445	2920	2920	2920	2920	0
240	20240531	160400	785339445	2920	2920	2920	2920	0
241	20240531	160300	785339445	2920	2920	2920	2920	0
242	20240531	160200	785339445	2920	2920	2920	2920	7161
243	20240531	160100	785339445	2920	2920	2920	2920	0
244	20240531	160000	785339445	2920	2920	2920	2920	0
245	20240531	155900	785339445	2920	2920	2920	2920	0
246	20240531	155800	785339445	2920	2920	2920	2920	0
247	20240531	155700	785339445	2920	2920	2920	2920	0
248	20240531	155600	785339445	2920	2920	2920	2920	0
249	20240531	155500	785339445	2920	2920	2920	2920	0
250	20240531	155400	785339445	2920	2920	2920	2920	0
251	20240531	155300	785339445	2920	2920	2920	2920	0
252	20240531	155200	785339445	2920	2920	2920	2920	0
253	20240531	155100	785339445	2920	2920	2920	2920	0
254	20240531	155000	785339445	2920	2920	2920	2920	0
255	20240531	154900	785339445	2920	2920	2920	2920	0
256	20240531	154800	785339445	2920	2920	2920	2920	0
257	20240531	154700	785339445	2920	2920	2920	2920	0
258	20240531	154600	785339445	2920	2920	2920	2920	0
259	20240531	154500	785339445	2920	2920	2920	2920	0
260	20240531	154400	785339445	2920	2920	2920	2920	0
261	20240531	154300	785339445	2920	2920	2920	2920	0
262	20240531	154200	785339445	2920	2920	2920	2920	0
263	20240531	154100	785339445	2920	2920	2920	2920	0
264	20240531	154000	785339445	2920	2920	2920	2920	0
265	20240531	153900	785339445	2920	2920	2920	2920	0
266	20240531	153800	785339445	2920	2920	2920	2920	0
267	20240531	153700	785339445	2920	2920	2920	2920	0
268	20240531	153600	785339445	2920	2920	2920	2920	0
269	20240531	153500	785339445	2920	2920	2920	2920	0
270	20240531	153400	785339445	2920	2920	2920	2920	0
271	20240531	153300	785339445	2920	2920	2920	2920	0
272	20240531	153200	785339445	2920	2920	2920	2920	7161
273	20240531	153100	785339445	2920	2920	2920	2920	0
274	20240531	153000	785339445	2920	2920	2920	2920	7161
275	20240531	152900	764429325	2920	2920	2920	2920	0
276	20240531	152800	764429325	2920	2920	2920	2920	0
277	20240531	152700	764429325	2920	2920	2920	2920	0
278	20240531	152600	764429325	2920	2920	2920	2920	0
279	20240531	152500	764429325	2920	2920	2920	2920	0
280	20240531	152400	764429325	2920	2920	2920	2920	0
281	20240531	152300	764429325	2920	2920	2920	2920	0
282	20240531	152200	764429325	2920	2920	2920	2920	0
283	20240531	152100	764429325	2920	2920	2920	2920	0
284	20240531	152000	764429325	2920	2920	2920	2920	0
285	20240531	151900	764429325	2920	2920	2920	2915	303
286	20240531	151800	763544575	2915	2920	2920	2915	2376
287	20240531	151700	756617525	2915	2920	2920	2915	1356
288	20240531	151600	752658055	2920	2920	2920	2915	118
289	20240531	151500	752313970	2920	2915	2920	2915	305
290	20240531	151400	751424870	2915	2920	2920	2915	93
291	20240531	151300	751153715	2920	2920	2920	2920	21
292	20240531	151200	751092395	2920	2920	2920	2920	1501
293	20240531	151100	746709475	2915	2920	2920	2915	1130
294	20240531	151000	743415425	2920	2915	2920	2915	307
295	20240531	150900	742520515	2915	2910	2915	2910	2561
296	20240531	150800	735056960	2910	2910	2910	2905	620
297	20240531	150700	733253360	2910	2905	2910	2905	141
298	20240531	150600	732843745	2905	2905	2905	2905	822
299	20240531	150500	730455835	2905	2905	2905	2905	400
300	20240531	150400	729293835	2910	2905	2910	2905	5028
301	20240531	150300	714667490	2910	2910	2910	2910	1
302	20240531	150200	714664580	2910	2910	2910	2910	405
303	20240531	150100	713486030	2905	2905	2905	2905	0
304	20240531	150000	713486030	2905	2905	2905	2905	117
305	20240531	145900	713146145	2905	2905	2905	2905	1
306	20240531	145800	713143240	2905	2905	2905	2905	0
307	20240531	145700	713143240	2905	2905	2905	2905	108
308	20240531	145600	712829500	2905	2910	2910	2905	345
309	20240531	145500	711825555	2910	2905	2910	2905	87
310	20240531	145400	711572815	2905	2910	2910	2905	2399
311	20240531	145300	704601160	2910	2910	2915	2910	18
312	20240531	145200	704548775	2915	2915	2915	2915	28
313	20240531	145100	704467155	2915	2915	2915	2915	11
314	20240531	145000	704435090	2905	2915	2915	2905	1085
315	20240531	144900	701283155	2905	2905	2905	2905	21
316	20240531	144800	701222150	2905	2905	2905	2905	0
317	20240531	144700	701222150	2905	2905	2905	2905	2807
318	20240531	144600	693067815	2905	2915	2915	2905	1001
319	20240531	144500	690159900	2905	2905	2905	2905	13
320	20240531	144400	690122135	2905	2910	2910	2905	1080
321	20240531	144300	686983285	2910	2905	2910	2905	257
322	20240531	144200	686235565	2905	2910	2910	2905	826
323	20240531	144100	683836030	2905	2910	2910	2905	83
324	20240531	144000	683594910	2905	2905	2905	2905	51
325	20240531	143900	683446755	2905	2910	2910	2905	14
326	20240531	143800	683406035	2905	2910	2910	2905	164
327	20240531	143700	682929515	2910	2910	2910	2910	200
328	20240531	143600	682347515	2905	2910	2910	2905	2232
329	20240531	143500	675861670	2915	2910	2915	2910	106
330	20240531	143400	675553205	2915	2915	2915	2915	1
331	20240531	143300	675550290	2910	2910	2910	2910	771
332	20240531	143200	673306680	2910	2910	2910	2910	1568
333	20240531	143100	668743800	2910	2910	2910	2910	1062
334	20240531	143000	665653380	2910	2910	2910	2905	697
335	20240531	142900	663627035	2910	2910	2910	2905	37
336	20240531	142800	663519400	2905	2910	2910	2905	2126
337	20240531	142700	657333240	2910	2910	2910	2910	1015
338	20240531	142600	654379590	2905	2905	2905	2905	200
339	20240531	142500	653798590	2905	2910	2910	2905	3014
340	20240531	142400	645037915	2910	2910	2910	2910	1011
341	20240531	142300	642095905	2910	2910	2910	2910	0
342	20240531	142200	642095905	2910	2910	2910	2910	90
343	20240531	142100	641834005	2910	2910	2910	2910	318
344	20240531	142000	640908625	2910	2910	2910	2910	88
345	20240531	141900	640652545	2905	2905	2905	2905	0
346	20240531	141800	640652545	2905	2915	2915	2905	318
347	20240531	141700	639728745	2905	2910	2915	2905	221
348	20240531	141600	639085635	2910	2915	2915	2910	77
349	20240531	141500	638861315	2915	2915	2915	2915	16
350	20240531	141400	638814675	2910	2915	2915	2910	170
351	20240531	141300	638319580	2915	2915	2915	2915	10
352	20240531	141200	638290430	2910	2910	2910	2910	200
353	20240531	141100	637708430	2915	2915	2915	2915	15
354	20240531	141000	637664705	2915	2915	2915	2910	382
355	20240531	140900	636553075	2910	2910	2910	2910	0
356	20240531	140800	636553075	2910	2910	2910	2910	11
357	20240531	140700	636521065	2910	2905	2910	2905	163
358	20240531	140600	636047240	2905	2905	2905	2905	942
359	20240531	140500	633310730	2905	2905	2905	2905	10
360	20240531	140400	633281680	2905	2905	2905	2905	83
361	20240531	140300	633040565	2905	2905	2905	2905	1442
362	20240531	140200	628851555	2905	2905	2905	2905	66
363	20240531	140100	628659825	2905	2915	2915	2905	3151
364	20240531	140000	619501795	2915	2915	2915	2915	82
365	20240531	135900	619262765	2920	2920	2920	2920	7
366	20240531	135800	619242325	2920	2920	2920	2920	11
367	20240531	135700	619210205	2920	2920	2920	2920	319
368	20240531	135600	618278725	2920	2920	2920	2920	532
369	20240531	135500	616725285	2920	2920	2920	2920	85
370	20240531	135400	616477085	2920	2915	2920	2915	1080
371	20240531	135300	613328880	2915	2915	2915	2915	25
372	20240531	135200	613256005	2915	2905	2915	2905	2305
373	20240531	135100	606559970	2905	2905	2905	2905	1
374	20240531	135000	606557065	2905	2905	2905	2905	30
375	20240531	134900	606469915	2905	2910	2910	2905	653
376	20240531	134800	604570235	2915	2910	2915	2910	1216
377	20240531	134700	601031130	2915	2915	2915	2915	5
378	20240531	134600	601016555	2915	2915	2915	2915	35
379	20240531	134500	600914530	2910	2915	2915	2910	103
380	20240531	134400	600614795	2910	2910	2910	2910	446
381	20240531	134300	599316935	2915	2915	2915	2915	25
382	20240531	134200	599244060	2915	2915	2915	2915	1
383	20240531	134100	599241145	2915	2915	2915	2915	21
384	20240531	134000	599179930	2915	2915	2915	2915	251
385	20240531	133900	598448265	2915	2915	2915	2910	34
386	20240531	133800	598349205	2915	2910	2915	2910	351
387	20240531	133700	597327790	2915	2915	2915	2915	2
388	20240531	133600	597321960	2905	2905	2905	2905	2254
389	20240531	133500	590774090	2905	2905	2905	2905	0
390	20240531	133400	590774090	2905	2905	2905	2905	5
391	20240531	133300	590759565	2905	2910	2915	2905	6220
392	20240531	133200	572676850	2910	2910	2910	2910	0
393	20240531	133100	572676850	2910	2915	2915	2910	2062
394	20240531	133000	566667500	2915	2915	2915	2915	138
395	20240531	132900	566265230	2910	2915	2915	2910	54
396	20240531	132800	566107840	2915	2915	2915	2915	35
397	20240531	132700	566005815	2915	2915	2915	2915	11
398	20240531	132600	565973750	2915	2915	2915	2915	65
399	20240531	132500	565784275	2915	2915	2915	2910	392
400	20240531	132400	564641660	2915	2915	2915	2915	30
401	20240531	132300	564554210	2915	2915	2915	2915	20
402	20240531	132200	564495910	2915	2915	2915	2915	146
403	20240531	132100	564070320	2915	2915	2915	2915	34
404	20240531	132000	563971210	2910	2910	2910	2910	195
405	20240531	131900	563403760	2915	2915	2915	2915	3
406	20240531	131800	563395015	2915	2915	2915	2915	5
407	20240531	131700	563380440	2915	2915	2915	2915	29
408	20240531	131600	563295905	2915	2915	2915	2910	873
409	20240531	131500	560752960	2915	2910	2915	2910	22
410	20240531	131400	560688840	2910	2910	2910	2910	0
411	20240531	131300	560688840	2910	2915	2915	2910	5
412	20240531	131200	560674270	2915	2915	2915	2915	3
413	20240531	131100	560665525	2915	2915	2915	2915	3
414	20240531	131000	560656780	2910	2910	2910	2910	98
415	20240531	130900	560371600	2910	2910	2910	2910	0
416	20240531	130800	560371600	2910	2910	2910	2910	20
417	20240531	130700	560313400	2910	2910	2910	2910	60
418	20240531	130600	560138800	2910	2910	2910	2910	1414
419	20240531	130500	556024060	2910	2915	2915	2910	64
420	20240531	130400	555837565	2910	2910	2910	2910	300
421	20240531	130300	554964565	2910	2910	2910	2910	4
422	20240531	130200	554952925	2910	2910	2910	2910	327
423	20240531	130100	554001355	2910	2905	2910	2905	201
424	20240531	130000	553417445	2905	2905	2910	2905	1254
425	20240531	125900	549774570	2905	2905	2905	2905	67
426	20240531	125800	549579935	2905	2905	2905	2905	1226
427	20240531	125700	546018405	2905	2905	2905	2905	211
428	20240531	125600	545405450	2905	2905	2905	2905	91
429	20240531	125500	545141095	2910	2910	2910	2910	55
430	20240531	125400	544981045	2910	2910	2910	2910	19
431	20240531	125300	544925755	2910	2910	2910	2910	808
432	20240531	125200	542574475	2910	2910	2910	2910	4
433	20240531	125100	542562835	2910	2910	2910	2910	30
434	20240531	125000	542475535	2910	2910	2910	2910	181
435	20240531	124900	541948825	2915	2920	2920	2915	547
436	20240531	124800	540354315	2920	2920	2920	2920	115
437	20240531	124700	540018515	2925	2925	2925	2925	0
438	20240531	124600	540018515	2925	2925	2925	2925	1
439	20240531	124500	540015590	2920	2925	2925	2920	14
440	20240531	124400	539974705	2925	2925	2925	2925	20
441	20240531	124300	539916205	2925	2925	2925	2925	0
442	20240531	124200	539916205	2925	2925	2925	2925	0
443	20240531	124100	539916205	2925	2925	2925	2925	1
444	20240531	124000	539913280	2920	2920	2920	2920	20
445	20240531	123900	539854880	2920	2920	2920	2920	907
446	20240531	123800	537206440	2920	2920	2920	2920	846
447	20240531	123700	534736120	2920	2920	2920	2920	181
448	20240531	123600	534207600	2910	2910	2910	2910	461
449	20240531	123500	532866090	2910	2920	2920	2910	115
450	20240531	123400	532531230	2920	2920	2920	2920	4
451	20240531	123300	532519550	2920	2920	2920	2920	1
452	20240531	123200	532516630	2920	2920	2920	2920	37
453	20240531	123100	532408590	2920	2915	2920	2910	608
454	20240531	123000	530639285	2910	2905	2910	2905	686
455	20240531	122900	528643455	2905	2905	2905	2905	150
456	20240531	122800	528207705	2905	2920	2920	2900	298
457	20240531	122700	527339145	2900	2920	2920	2900	30000
458	20240531	122600	440171880	2920	2920	2920	2920	0
459	20240531	122500	440171880	2920	2920	2920	2920	15
460	20240531	122400	440128080	2920	2920	2920	2920	0
461	20240531	122300	440128080	2920	2920	2920	2920	908
462	20240531	122200	437476720	2920	2920	2925	2920	590
463	20240531	122100	435753520	2920	2925	2925	2920	201
464	20240531	122000	435165600	2920	2920	2920	2920	2
465	20240531	121900	435159760	2925	2925	2925	2925	5
466	20240531	121800	435145135	2925	2920	2925	2920	190
467	20240531	121700	434590185	2920	2920	2920	2920	92
468	20240531	121600	434321545	2925	2925	2925	2925	60
469	20240531	121500	434146045	2925	2925	2925	2925	10
470	20240531	121400	434116795	2925	2920	2925	2920	3
471	20240531	121300	434108025	2925	2925	2925	2925	2
472	20240531	121200	434102175	2920	2925	2925	2920	432
473	20240531	121100	432839295	2925	2925	2925	2925	0
474	20240531	121000	432839295	2925	2925	2925	2925	229
475	20240531	120900	432169470	2925	2925	2925	2925	4
476	20240531	120800	432157770	2930	2930	2930	2920	707
477	20240531	120700	430093260	2920	2925	2930	2920	906
478	20240531	120600	427445805	2925	2920	2925	2920	17
479	20240531	120500	427396160	2920	2925	2925	2920	751
480	20240531	120400	425201485	2925	2925	2925	2925	1
481	20240531	120300	425198560	2920	2920	2920	2920	109
482	20240531	120200	424880280	2920	2930	2930	2920	845
483	20240531	120100	422408780	2925	2925	2925	2925	45
484	20240531	120000	422277155	2925	2930	2930	2925	107
485	20240531	115900	421964175	2930	2930	2930	2930	0
486	20240531	115800	421964175	2930	2925	2930	2925	98
487	20240531	115700	421677520	2925	2925	2925	2925	105
488	20240531	115600	421370395	2925	2925	2925	2925	143
489	20240531	115500	420952120	2930	2930	2930	2930	0
490	20240531	115400	420952120	2930	2925	2930	2925	21
491	20240531	115300	420890690	2920	2925	2925	2920	95
492	20240531	115200	420613260	2920	2930	2930	2920	293
493	20240531	115100	419756220	2930	2930	2930	2930	53
494	20240531	115000	419600930	2925	2925	2925	2925	389
495	20240531	114900	418463105	2925	2925	2925	2925	0
496	20240531	114800	418463105	2925	2925	2925	2925	33
497	20240531	114700	418366580	2925	2925	2925	2925	714
498	20240531	114600	416278130	2920	2920	2920	2920	83
499	20240531	114500	416035770	2920	2920	2920	2920	14
500	20240531	114400	415994890	2930	2930	2930	2930	0
501	20240531	114300	415994890	2930	2920	2930	2920	108
502	20240531	114200	415679420	2930	2920	2930	2920	14
503	20240531	114100	415638520	2930	2930	2930	2930	2
504	20240531	114000	415632660	2920	2930	2930	2920	61
505	20240531	113900	415453960	2930	2930	2930	2920	103
506	20240531	113800	415152180	2920	2920	2920	2920	1
507	20240531	113700	415149260	2930	2930	2930	2930	150
508	20240531	113600	414709760	2930	2920	2930	2920	205
509	20240531	113500	414110125	2925	2925	2925	2925	99
510	20240531	113400	413820550	2925	2925	2925	2925	0
511	20240531	113300	413820550	2925	2925	2925	2925	0
512	20240531	113200	413820550	2925	2925	2925	2925	191
513	20240531	113100	413261875	2925	2925	2925	2925	2
514	20240531	113000	413256025	2920	2920	2925	2920	610
515	20240531	112900	411474820	2920	2920	2920	2920	442
516	20240531	112800	410184180	2915	2915	2915	2915	33
517	20240531	112700	410087985	2915	2915	2915	2915	174
518	20240531	112600	409580775	2915	2910	2915	2910	226
519	20240531	112500	408922995	2910	2910	2910	2910	14
520	20240531	112400	408882255	2910	2910	2910	2910	14
521	20240531	112300	408841515	2910	2910	2910	2910	70
522	20240531	112200	408637815	2910	2910	2910	2905	62
523	20240531	112100	408457445	2905	2910	2910	2905	373
524	20240531	112000	407372080	2905	2910	2910	2905	26
525	20240531	111900	407296425	2910	2910	2910	2910	207
526	20240531	111800	406694055	2910	2910	2910	2910	155
527	20240531	111700	406243005	2910	2905	2910	2905	605
528	20240531	111600	404482905	2910	2910	2910	2910	10
529	20240531	111500	404453805	2910	2910	2910	2910	1190
530	20240531	111400	400990905	2910	2920	2920	2910	321
531	20240531	111300	400056785	2920	2920	2920	2920	1
532	20240531	111200	400053865	2920	2920	2920	2910	939
533	20240531	111100	397319390	2920	2920	2920	2920	0
534	20240531	111000	397319390	2920	2920	2920	2920	2
535	20240531	110900	397313550	2920	2920	2920	2920	0
536	20240531	110800	397313550	2920	2920	2920	2920	300
537	20240531	110700	396437550	2920	2920	2920	2920	170
538	20240531	110600	395941150	2920	2910	2920	2910	1003
539	20240531	110500	393022410	2910	2915	2920	2910	68
540	20240531	110400	392824335	2910	2915	2915	2910	1531
541	20240531	110300	388368900	2915	2915	2915	2915	30
542	20240531	110200	388281450	2915	2915	2915	2915	39
543	20240531	110100	388167765	2910	2910	2910	2910	257
544	20240531	110000	387419895	2915	2925	2925	2915	4
545	20240531	105900	387408215	2925	2925	2925	2925	34
546	20240531	105800	387308765	2930	2930	2930	2930	0
547	20240531	105700	387308765	2930	2910	2930	2910	2265
548	20240531	105600	380717095	2910	2910	2910	2910	32
549	20240531	105500	380623975	2920	2920	2920	2910	1077
550	20240531	105400	377483320	2920	2920	2920	2915	1680
551	20240531	105300	372585220	2920	2920	2920	2915	304
552	20240531	105200	371698000	2920	2920	2920	2920	300
553	20240531	105100	370822000	2915	2915	2915	2915	310
554	20240531	105000	369918350	2915	2915	2915	2915	0
555	20240531	104900	369918350	2915	2915	2920	2915	254
556	20240531	104800	369177920	2915	2920	2920	2915	172
557	20240531	104700	368676520	2920	2920	2920	2920	215
558	20240531	104600	368048720	2920	2920	2920	2920	5
559	20240531	104500	368034120	2930	2925	2930	2910	1186
560	20240531	104400	364565065	2910	2925	2925	2910	1449
561	20240531	104300	360344790	2925	2920	2925	2920	92
562	20240531	104200	360076130	2920	2925	2925	2920	122
563	20240531	104100	359719380	2920	2930	2930	2920	36
564	20240531	104000	359614250	2925	2920	2925	2915	408
565	20240531	103900	358421490	2920	2920	2920	2920	268
566	20240531	103800	357638930	2920	2920	2920	2915	74
567	20240531	103700	357423145	2915	2915	2915	2915	1216
568	20240531	103600	353878505	2915	2920	2920	2915	1741
569	20240531	103500	348794795	2920	2920	2920	2920	275
570	20240531	103400	347991795	2915	2915	2915	2915	278
571	20240531	103300	347181425	2915	2915	2915	2915	540
572	20240531	103200	345607325	2915	2915	2915	2915	45
573	20240531	103100	345476150	2920	2920	2920	2920	194
574	20240531	103000	344909670	2920	2920	2920	2915	950
575	20240531	102900	342137850	2920	2920	2920	2920	203
576	20240531	102800	341545090	2920	2920	2930	2920	3370
577	20240531	102700	331703085	2925	2930	2930	2925	664
578	20240531	102600	329760585	2930	2925	2930	2925	2217
579	20240531	102500	323275360	2925	2930	2930	2925	60
580	20240531	102400	323099630	2930	2930	2930	2930	0
581	20240531	102300	323099630	2930	2925	2930	2925	186
582	20240531	102200	322555500	2925	2930	2930	2925	361
583	20240531	102100	321499545	2930	2925	2930	2925	76
584	20240531	102000	321277205	2930	2930	2930	2930	1534
585	20240531	101900	316782585	2935	2940	2940	2935	2462
586	20240531	101800	309556115	2940	2940	2940	2940	115
587	20240531	101700	309218015	2935	2935	2935	2935	740
588	20240531	101600	307046115	2935	2940	2940	2935	2
589	20240531	101500	307040240	2940	2940	2940	2940	29
590	20240531	101400	306954980	2940	2935	2940	2935	48
591	20240531	101300	306814050	2930	2935	2940	2930	219
592	20240531	101200	306171830	2930	2935	2935	2930	303
593	20240531	101100	305283525	2935	2930	2935	2930	123
594	20240531	101000	304923085	2930	2935	2935	2930	574
595	20240531	100900	303241260	2930	2930	2930	2930	2
596	20240531	100800	303235400	2930	2930	2930	2930	165
597	20240531	100700	302751950	2930	2945	2945	2930	202
598	20240531	100600	302159070	2935	2945	2945	2935	1272
599	20240531	100500	298425720	2945	2945	2945	2925	5061
600	20240531	100400	283614085	2935	2945	2945	2935	1171
601	20240531	100300	280177150	2945	2950	2950	2935	65
602	20240531	100200	279986195	2935	2950	2950	2935	288
603	20240531	100100	279140105	2950	2950	2950	2950	120
604	20240531	100000	278786105	2950	2950	2950	2950	481
605	20240531	095900	277367155	2950	2960	2960	2935	766
606	20240531	095800	275105985	2960	2965	2965	2950	680
607	20240531	095700	273094350	2965	2965	2965	2945	1732
608	20240531	095600	267981795	2950	2965	2965	2945	8988
609	20240531	095500	241451705	2950	2975	2975	2950	10495
610	20240531	095400	210371670	2965	2975	2980	2960	8911
611	20240531	095300	183902620	2975	2960	2975	2955	10443
612	20240531	095200	152936155	2955	2950	2960	2935	4967
613	20240531	095100	138278015	2935	2925	2950	2925	714
614	20240531	095000	136176210	2945	2940	2950	2925	5160
615	20240531	094900	120976460	2930	2925	2930	2925	1449
616	20240531	094800	116735035	2925	2925	2925	2925	229
617	20240531	094700	116065210	2925	2920	2925	2920	2
618	20240531	094600	116059365	2925	2930	2930	2925	708
619	20240531	094500	113988460	2940	2940	2940	2940	3
620	20240531	094400	113979640	2940	2940	2940	2940	1
621	20240531	094300	113976700	2925	2925	2925	2925	1
622	20240531	094200	113973775	2925	2940	2940	2925	110
623	20240531	094100	113651575	2945	2945	2945	2945	11
624	20240531	094000	113619180	2925	2925	2950	2925	90
625	20240531	093900	113354925	2925	2950	2950	2925	1161
626	20240531	093800	109950735	2950	2950	2950	2950	259
627	20240531	093700	109186685	2950	2930	2950	2930	3406
628	20240531	093600	99180870	2930	2930	2930	2930	415
629	20240531	093500	97964920	2930	2925	2930	2925	78
630	20240531	093400	97736385	2930	2925	2930	2925	102
631	20240531	093300	97437535	2930	2925	2930	2925	64
632	20240531	093200	97250265	2925	2925	2925	2925	2178
633	20240531	093100	90879615	2920	2920	2920	2920	93
634	20240531	093000	90608055	2920	2920	2920	2920	1
635	20240531	092900	90605135	2925	2920	2925	2920	274
636	20240531	092800	89805050	2920	2920	2920	2920	15
637	20240531	092700	89761250	2920	2915	2920	2915	1384
638	20240531	092600	85726320	2915	2910	2915	2910	566
639	20240531	092500	84079245	2910	2910	2915	2910	30
640	20240531	092400	83991855	2910	2910	2910	2910	584
641	20240531	092300	82292415	2910	2915	2915	2910	123
642	20240531	092200	81934405	2915	2920	2920	2910	67
643	20240531	092100	81738960	2920	2910	2920	2910	41
644	20240531	092000	81619340	2920	2925	2925	2900	1924
645	20240531	091900	76032730	2925	2910	2925	2895	4776
646	20240531	091800	62165710	2915	2930	2930	2915	4378
647	20240531	091700	49388415	2930	2930	2930	2930	11
648	20240531	091600	49356185	2930	2935	2935	2925	489
649	20240531	091500	47922805	2925	2935	2935	2925	4736
650	20240531	091400	34046405	2935	2935	2940	2935	795
651	20240531	091300	31712890	2940	2940	2940	2935	484
652	20240531	091200	30290930	2940	2940	2940	2935	21
653	20240531	091100	30229240	2940	2930	2940	2930	123
654	20240531	091000	29868620	2930	2930	2930	2920	1588
655	20240531	090900	25226515	2930	2940	2940	2930	474
656	20240531	090800	23836840	2940	2930	2940	2930	403
657	20240531	090700	22655245	2930	2930	2930	2930	157
658	20240531	090600	22195235	2930	2940	2940	2930	23
659	20240531	090500	22127735	2940	2940	2940	2940	593
660	20240531	090400	20384315	2940	2940	2945	2940	2429
661	20240531	090300	13242720	2945	2940	2945	2940	112
662	20240531	090200	12912920	2925	2940	2940	2925	412
663	20240531	090100	11701670	2945	2920	2945	2915	2183
664	20240531	090000	5314700	2920	2895	2920	2895	1834