KissMeData/010060/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185400	7357888300	96900	96900	96900	96900	13601
3	20240531	185300	7357888300	96900	96900	96900	96900	0
4	20240531	185200	7357888300	96900	96900	96900	96900	0
5	20240531	185100	7357888300	96900	96900	96900	96900	0
6	20240531	185000	7357888300	96900	96900	96900	96900	0
7	20240531	184900	7357888300	96900	96900	96900	96900	0
8	20240531	184800	7357888300	96900	96900	96900	96900	0
9	20240531	184700	7357888300	96900	96900	96900	96900	0
10	20240531	184600	7357888300	96900	96900	96900	96900	0
11	20240531	184500	7357888300	96900	96900	96900	96900	0
12	20240531	184400	7357888300	96900	96900	96900	96900	0
13	20240531	184300	7357888300	96900	96900	96900	96900	0
14	20240531	184200	7357888300	96900	96900	96900	96900	0
15	20240531	184100	7357888300	96900	96900	96900	96900	0
16	20240531	184000	7357888300	96900	96900	96900	96900	0
17	20240531	183900	7357888300	96900	96900	96900	96900	0
18	20240531	183800	7357888300	96900	96900	96900	96900	0
19	20240531	183700	7357888300	96900	96900	96900	96900	0
20	20240531	183600	7357888300	96900	96900	96900	96900	0
21	20240531	183500	7357888300	96900	96900	96900	96900	0
22	20240531	183400	7357888300	96900	96900	96900	96900	0
23	20240531	183300	7357888300	96900	96900	96900	96900	0
24	20240531	183200	7357888300	96900	96900	96900	96900	0
25	20240531	183100	7357888300	96900	96900	96900	96900	0
26	20240531	183000	7357888300	96900	96900	96900	96900	0
27	20240531	182900	7357888300	96900	96900	96900	96900	0
28	20240531	182800	7357888300	96900	96900	96900	96900	0
29	20240531	182700	7357888300	96900	96900	96900	96900	0
30	20240531	182600	7357888300	96900	96900	96900	96900	0
31	20240531	182500	7357888300	96900	96900	96900	96900	0
32	20240531	182400	7357888300	96900	96900	96900	96900	13601
33	20240531	182300	7357888300	96900	96900	96900	96900	0
34	20240531	182200	7357888300	96900	96900	96900	96900	0
35	20240531	182100	7357888300	96900	96900	96900	96900	0
36	20240531	182000	7357888300	96900	96900	96900	96900	0
37	20240531	181900	7357888300	96900	96900	96900	96900	0
38	20240531	181800	7357888300	96900	96900	96900	96900	0
39	20240531	181700	7357888300	96900	96900	96900	96900	0
40	20240531	181600	7357888300	96900	96900	96900	96900	0
41	20240531	181500	7357888300	96900	96900	96900	96900	0
42	20240531	181400	7357888300	96900	96900	96900	96900	0
43	20240531	181300	7357888300	96900	96900	96900	96900	0
44	20240531	181200	7357888300	96900	96900	96900	96900	0
45	20240531	181100	7357888300	96900	96900	96900	96900	0
46	20240531	181000	7357888300	96900	96900	96900	96900	0
47	20240531	180900	7357888300	96900	96900	96900	96900	0
48	20240531	180800	7357888300	96900	96900	96900	96900	0
49	20240531	180700	7357888300	96900	96900	96900	96900	0
50	20240531	180600	7357888300	96900	96900	96900	96900	0
51	20240531	180500	7357888300	96900	96900	96900	96900	0
52	20240531	180400	7357888300	96900	96900	96900	96900	0
53	20240531	180300	7357888300	96900	96900	96900	96900	0
54	20240531	180200	7357888300	96900	96900	96900	96900	0
55	20240531	180100	7357888300	96900	96900	96900	96900	0
56	20240531	180000	7357888300	96900	96900	96900	96900	0
57	20240531	175900	7357888300	96900	96900	96900	96900	0
58	20240531	175800	7357888300	96900	96900	96900	96900	0
59	20240531	175700	7357888300	96900	96900	96900	96900	0
60	20240531	175600	7357888300	96900	96900	96900	96900	0
61	20240531	175500	7357888300	96900	96900	96900	96900	0
62	20240531	175400	7357888300	96900	96900	96900	96900	13601
63	20240531	175300	7357888300	96900	96900	96900	96900	0
64	20240531	175200	7357888300	96900	96900	96900	96900	0
65	20240531	175100	7357888300	96900	96900	96900	96900	0
66	20240531	175000	7357888300	96900	96900	96900	96900	0
67	20240531	174900	7357888300	96900	96900	96900	96900	0
68	20240531	174800	7357888300	96900	96900	96900	96900	0
69	20240531	174700	7357888300	96900	96900	96900	96900	0
70	20240531	174600	7357888300	96900	96900	96900	96900	0
71	20240531	174500	7357888300	96900	96900	96900	96900	0
72	20240531	174400	7357888300	96900	96900	96900	96900	0
73	20240531	174300	7357888300	96900	96900	96900	96900	0
74	20240531	174200	7357888300	96900	96900	96900	96900	0
75	20240531	174100	7357888300	96900	96900	96900	96900	0
76	20240531	174000	7357888300	96900	96900	96900	96900	0
77	20240531	173900	7357888300	96900	96900	96900	96900	0
78	20240531	173800	7357888300	96900	96900	96900	96900	0
79	20240531	173700	7357888300	96900	96900	96900	96900	0
80	20240531	173600	7357888300	96900	96900	96900	96900	0
81	20240531	173500	7357888300	96900	96900	96900	96900	0
82	20240531	173400	7357888300	96900	96900	96900	96900	0
83	20240531	173300	7357888300	96900	96900	96900	96900	0
84	20240531	173200	7357888300	96900	96900	96900	96900	0
85	20240531	173100	7357888300	96900	96900	96900	96900	0
86	20240531	173000	7357888300	96900	96900	96900	96900	0
87	20240531	172900	7357888300	96900	96900	96900	96900	0
88	20240531	172800	7357888300	96900	96900	96900	96900	0
89	20240531	172700	7357888300	96900	96900	96900	96900	0
90	20240531	172600	7357888300	96900	96900	96900	96900	0
91	20240531	172500	7357888300	96900	96900	96900	96900	0
92	20240531	172400	7357888300	96900	96900	96900	96900	13601
93	20240531	172300	7357888300	96900	96900	96900	96900	0
94	20240531	172200	7357888300	96900	96900	96900	96900	0
95	20240531	172100	7357888300	96900	96900	96900	96900	0
96	20240531	172000	7357888300	96900	96900	96900	96900	0
97	20240531	171900	7357888300	96900	96900	96900	96900	0
98	20240531	171800	7357888300	96900	96900	96900	96900	0
99	20240531	171700	7357888300	96900	96900	96900	96900	0
100	20240531	171600	7357888300	96900	96900	96900	96900	0
101	20240531	171500	7357888300	96900	96900	96900	96900	0
102	20240531	171400	7357888300	96900	96900	96900	96900	0
103	20240531	171300	7357888300	96900	96900	96900	96900	0
104	20240531	171200	7357888300	96900	96900	96900	96900	0
105	20240531	171100	7357888300	96900	96900	96900	96900	0
106	20240531	171000	7357888300	96900	96900	96900	96900	0
107	20240531	170900	7357888300	96900	96900	96900	96900	0
108	20240531	170800	7357888300	96900	96900	96900	96900	0
109	20240531	170700	7357888300	96900	96900	96900	96900	0
110	20240531	170600	7357888300	96900	96900	96900	96900	0
111	20240531	170500	7357888300	96900	96900	96900	96900	0
112	20240531	170400	7357888300	96900	96900	96900	96900	0
113	20240531	170300	7357888300	96900	96900	96900	96900	0
114	20240531	170200	7357888300	96900	96900	96900	96900	0
115	20240531	170100	7357888300	96900	96900	96900	96900	0
116	20240531	170000	7357888300	96900	96900	96900	96900	0
117	20240531	165900	7357888300	96900	96900	96900	96900	0
118	20240531	165800	7357888300	96900	96900	96900	96900	0
119	20240531	165700	7357888300	96900	96900	96900	96900	0
120	20240531	165600	7357888300	96900	96900	96900	96900	0
121	20240531	165500	7357888300	96900	96900	96900	96900	0
122	20240531	165400	7357888300	96900	96900	96900	96900	13601
123	20240531	165300	7357888300	96900	96900	96900	96900	0
124	20240531	165200	7357888300	96900	96900	96900	96900	0
125	20240531	165100	7357888300	96900	96900	96900	96900	0
126	20240531	165000	7357888300	96900	96900	96900	96900	0
127	20240531	164900	7357888300	96900	96900	96900	96900	0
128	20240531	164800	7357888300	96900	96900	96900	96900	0
129	20240531	164700	7357888300	96900	96900	96900	96900	0
130	20240531	164600	7357888300	96900	96900	96900	96900	0
131	20240531	164500	7357888300	96900	96900	96900	96900	0
132	20240531	164400	7357888300	96900	96900	96900	96900	0
133	20240531	164300	7357888300	96900	96900	96900	96900	0
134	20240531	164200	7357888300	96900	96900	96900	96900	0
135	20240531	164100	7357888300	96900	96900	96900	96900	0
136	20240531	164000	7357888300	96900	96900	96900	96900	0
137	20240531	163900	7357888300	96900	96900	96900	96900	0
138	20240531	163800	7357888300	96900	96900	96900	96900	0
139	20240531	163700	7357888300	96900	96900	96900	96900	0
140	20240531	163600	7357888300	96900	96900	96900	96900	0
141	20240531	163500	7357888300	96900	96900	96900	96900	0
142	20240531	163400	7357888300	96900	96900	96900	96900	0
143	20240531	163300	7357888300	96900	96900	96900	96900	0
144	20240531	163200	7357888300	96900	96900	96900	96900	0
145	20240531	163100	7357888300	96900	96900	96900	96900	0
146	20240531	163000	7357888300	96900	96900	96900	96900	0
147	20240531	162900	7357888300	96900	96900	96900	96900	0
148	20240531	162800	7357888300	96900	96900	96900	96900	0
149	20240531	162700	7357888300	96900	96900	96900	96900	0
150	20240531	162600	7357888300	96900	96900	96900	96900	0
151	20240531	162500	7357888300	96900	96900	96900	96900	0
152	20240531	162400	7357888300	96900	96900	96900	96900	13601
153	20240531	162300	7357888300	96900	96900	96900	96900	0
154	20240531	162200	7357888300	96900	96900	96900	96900	0
155	20240531	162100	7357888300	96900	96900	96900	96900	0
156	20240531	162000	7357888300	96900	96900	96900	96900	0
157	20240531	161900	7357888300	96900	96900	96900	96900	0
158	20240531	161800	7357888300	96900	96900	96900	96900	0
159	20240531	161700	7357888300	96900	96900	96900	96900	0
160	20240531	161600	7357888300	96900	96900	96900	96900	0
161	20240531	161500	7357888300	96900	96900	96900	96900	0
162	20240531	161400	7357888300	96900	96900	96900	96900	0
163	20240531	161300	7357888300	96900	96900	96900	96900	0
164	20240531	161200	7357888300	96900	96900	96900	96900	0
165	20240531	161100	7357888300	96900	96900	96900	96900	0
166	20240531	161000	7357888300	96900	96900	96900	96900	0
167	20240531	160900	7357888300	96900	96900	96900	96900	0
168	20240531	160800	7357888300	96900	96900	96900	96900	0
169	20240531	160700	7357888300	96900	96900	96900	96900	0
170	20240531	160600	7357888300	96900	96900	96900	96900	0
171	20240531	160500	7357888300	96900	96900	96900	96900	0
172	20240531	160400	7357888300	96900	96900	96900	96900	0
173	20240531	160300	7357888300	96900	96900	96900	96900	0
174	20240531	160200	7357888300	96900	96900	96900	96900	0
175	20240531	160100	7357888300	96900	96900	96900	96900	0
176	20240531	160000	7357888300	96900	96900	96900	96900	0
177	20240531	155900	7357888300	96900	96900	96900	96900	0
178	20240531	155800	7357888300	96900	96900	96900	96900	0
179	20240531	155700	7357888300	96900	96900	96900	96900	0
180	20240531	155600	7357888300	96900	96900	96900	96900	0
181	20240531	155500	7357888300	96900	96900	96900	96900	0
182	20240531	155400	7357888300	96900	96900	96900	96900	13601
183	20240531	155300	7357888300	96900	96900	96900	96900	0
184	20240531	155200	7357888300	96900	96900	96900	96900	0
185	20240531	155100	7357888300	96900	96900	96900	96900	0
186	20240531	155000	7357888300	96900	96900	96900	96900	0
187	20240531	154900	7357888300	96900	96900	96900	96900	0
188	20240531	154800	7357888300	96900	96900	96900	96900	0
189	20240531	154700	7357888300	96900	96900	96900	96900	0
190	20240531	154600	7357888300	96900	96900	96900	96900	0
191	20240531	154500	7357888300	96900	96900	96900	96900	0
192	20240531	154400	7357888300	96900	96900	96900	96900	0
193	20240531	154300	7357888300	96900	96900	96900	96900	0
194	20240531	154200	7357888300	96900	96900	96900	96900	0
195	20240531	154100	7357888300	96900	96900	96900	96900	0
196	20240531	154000	7357888300	96900	96900	96900	96900	0
197	20240531	153900	7357888300	96900	96900	96900	96900	0
198	20240531	153800	7357888300	96900	96900	96900	96900	0
199	20240531	153700	7357888300	96900	96900	96900	96900	0
200	20240531	153600	7357888300	96900	96900	96900	96900	0
201	20240531	153500	7357888300	96900	96900	96900	96900	0
202	20240531	153400	7357888300	96900	96900	96900	96900	0
203	20240531	153300	7357888300	96900	96900	96900	96900	0
204	20240531	153200	7357888300	96900	96900	96900	96900	0
205	20240531	153100	7357888300	96900	96900	96900	96900	0
206	20240531	153000	7357888300	96900	96900	96900	96900	13601
207	20240531	152900	6039951400	96700	96700	96700	96700	0
208	20240531	152800	6039951400	96700	96700	96700	96700	0
209	20240531	152700	6039951400	96700	96700	96700	96700	0
210	20240531	152600	6039951400	96700	96700	96700	96700	0
211	20240531	152500	6039951400	96700	96700	96700	96700	0
212	20240531	152400	6039951400	96700	96700	96700	96700	0
213	20240531	152300	6039951400	96700	96700	96700	96700	0
214	20240531	152200	6039951400	96700	96700	96700	96700	0
215	20240531	152100	6039951400	96700	96700	96700	96700	0
216	20240531	152000	6039951400	96700	96700	96700	96700	0
217	20240531	151900	6039951400	96700	96600	96700	96400	293
218	20240531	151800	6011638300	96600	96700	96700	96600	174
219	20240531	151700	5994828200	96700	96700	96700	96600	64
220	20240531	151600	5988644000	96600	96500	96700	96500	67
221	20240531	151500	5982170900	96600	96700	96700	96500	72
222	20240531	151400	5975219600	96700	96500	96700	96500	47
223	20240531	151300	5970676600	96600	96800	96800	96500	225
224	20240531	151200	5948923900	96800	96800	96800	96700	20
225	20240531	151100	5946988100	96800	96700	96800	96700	309
226	20240531	151000	5917103500	96700	96600	96700	96500	475
227	20240531	150900	5871212700	96700	96700	96700	96600	114
228	20240531	150800	5860196500	96600	96600	96700	96600	52
229	20240531	150700	5855172500	96600	96700	96700	96600	116
230	20240531	150600	5843961200	96600	96700	96700	96600	60
231	20240531	150500	5838164300	96700	96600	96700	96600	41
232	20240531	150400	5834201700	96600	96500	96700	96500	128
233	20240531	150300	5821836800	96500	96500	96600	96500	27
234	20240531	150200	5819230400	96600	96600	96700	96600	93
235	20240531	150100	5810245700	96700	96700	96700	96600	52
236	20240531	150000	5805219700	96700	96700	96700	96600	33
237	20240531	145900	5802029700	96700	96600	96700	96500	181
238	20240531	145800	5784557900	96600	96500	96600	96500	159
239	20240531	145700	5769213100	96600	96500	96700	96500	469
240	20240531	145600	5723900600	96500	96500	96600	96400	841
241	20240531	145500	5642728600	96500	96400	96500	96400	203
242	20240531	145400	5623149800	96500	96500	96500	96400	207
243	20240531	145300	5603189500	96400	96500	96500	96400	131
244	20240531	145200	5590558600	96500	96500	96500	96400	94
245	20240531	145100	5581495100	96500	96500	96600	96500	197
246	20240531	145000	5562473500	96500	96600	96600	96500	161
247	20240531	144900	5546935400	96500	96600	96600	96500	186
248	20240531	144800	5528977800	96600	96600	96600	96500	132
249	20240531	144700	5516236700	96500	96500	96600	96500	134
250	20240531	144600	5503304100	96600	96500	96600	96500	134
251	20240531	144500	5490366900	96500	96600	96600	96500	178
252	20240531	144400	5473181800	96500	96600	96700	96500	130
253	20240531	144300	5460629300	96600	96600	96700	96500	116
254	20240531	144200	5449422900	96600	96600	96700	96600	65
255	20240531	144100	5443141800	96700	96500	96700	96500	30
256	20240531	144000	5440243700	96500	96500	96600	96500	46
257	20240531	143900	5435801200	96500	96700	96700	96500	70
258	20240531	143800	5429038700	96700	96500	96700	96500	167
259	20240531	143700	5412905700	96600	96500	96600	96500	21
260	20240531	143600	5410878100	96500	96700	96700	96500	234
261	20240531	143500	5388274200	96600	96600	96700	96600	65
262	20240531	143400	5381993700	96700	96600	96700	96600	60
263	20240531	143300	5376192900	96600	96700	96700	96600	40
264	20240531	143200	5372327900	96700	96600	96700	96600	42
265	20240531	143100	5368269300	96700	96600	96700	96600	111
266	20240531	143000	5357539800	96600	96600	96700	96600	42
267	20240531	142900	5353481600	96700	96600	96700	96600	150
268	20240531	142800	5338987300	96600	96700	96700	96600	152
269	20240531	142700	5324303400	96700	96700	96700	96600	186
270	20240531	142600	5306321400	96800	96700	96800	96700	23
271	20240531	142500	5304096900	96800	96800	96800	96700	33
272	20240531	142400	5300903400	96800	96900	96900	96800	67
273	20240531	142300	5294416200	96900	96800	96900	96700	142
274	20240531	142200	5280664900	96700	96800	96900	96700	294
275	20240531	142100	5252205200	96800	96800	96900	96800	119
276	20240531	142000	5240685800	96900	96800	96900	96800	55
277	20240531	141900	5235361500	96900	96800	96900	96800	34
278	20240531	141800	5232068900	96700	96700	96900	96700	804
279	20240531	141700	5154312700	96700	96800	96800	96700	36
280	20240531	141600	5150830700	96800	96800	96900	96800	172
281	20240531	141500	5134180900	96900	96800	96900	96800	20
282	20240531	141400	5132244300	96900	96900	96900	96800	34
283	20240531	141300	5128951900	96800	96800	96900	96800	39
284	20240531	141200	5125173600	96900	96800	96900	96800	50
285	20240531	141100	5120332700	96800	96800	96900	96800	42
286	20240531	141000	5116263400	96900	96800	96900	96800	111
287	20240531	140900	5105517800	96900	96800	96900	96700	67
288	20240531	140800	5099026100	96800	96800	96800	96700	233
289	20240531	140700	5076474300	96700	96800	96800	96700	159
290	20240531	140600	5061091100	96800	96800	96800	96700	184
291	20240531	140500	5043297700	96800	96800	96800	96700	17
292	20240531	140400	5041652400	96800	96600	96800	96600	515
293	20240531	140300	4991847000	96700	96600	96700	96600	12
294	20240531	140200	4990687100	96700	96600	96700	96600	6
295	20240531	140100	4990107200	96600	96700	96700	96600	8
296	20240531	140000	4989334200	96600	96600	96700	96600	92
297	20240531	135900	4980444000	96700	96600	96700	96600	100
298	20240531	135800	4970783300	96600	96600	96600	96500	10
299	20240531	135700	4969817900	96600	96500	96600	96500	51
300	20240531	135600	4964895200	96500	96600	96600	96500	40
301	20240531	135500	4961033800	96600	96600	96600	96600	12
302	20240531	135400	4959874600	96500	96600	96600	96500	91
303	20240531	135300	4951084300	96500	96600	96600	96500	44
304	20240531	135200	4946836700	96600	96600	96600	96600	16
305	20240531	135100	4945291100	96600	96500	96600	96500	103
306	20240531	135000	4935342000	96600	96500	96600	96500	29
307	20240531	134900	4932543400	96600	96500	96600	96400	161
308	20240531	134800	4917007600	96400	96500	96500	96400	105
309	20240531	134700	4906878900	96500	96500	96500	96300	7
310	20240531	134600	4906204100	96400	96400	96500	96400	27
311	20240531	134500	4903601200	96500	96300	96500	96300	117
312	20240531	134400	4892319900	96300	96400	96500	96300	37
313	20240531	134300	4888752700	96400	96200	96400	96200	24
314	20240531	134200	4886441700	96200	96200	96300	96200	17
315	20240531	134100	4884806200	96100	96300	96300	96000	44
316	20240531	134000	4880577900	96000	96300	96300	96000	4
317	20240531	133900	4880193300	96200	96200	96200	95900	36
318	20240531	133800	4876731300	95900	96400	96500	95900	218
319	20240531	133700	4855777100	96400	96500	96500	96400	153
320	20240531	133600	4841013800	96500	96400	96500	96400	30
321	20240531	133500	4838121500	96400	96400	96500	96400	11
322	20240531	133400	4837060300	96400	96500	96500	96400	18
323	20240531	133300	4835323700	96600	96600	96700	96600	164
324	20240531	133200	4819480800	96600	96700	96700	96600	7
325	20240531	133100	4818804300	96600	96600	96700	96600	16
326	20240531	133000	4817257900	96700	96700	96800	96600	318
327	20240531	132900	4786512100	96700	96700	96800	96600	328
328	20240531	132800	4754794900	96600	96600	96700	96600	174
329	20240531	132700	4737985100	96600	96500	96600	96500	213
330	20240531	132600	4717430300	96500	96400	96500	96400	300
331	20240531	132500	4688483500	96400	96500	96500	96400	397
332	20240531	132400	4650174300	96500	96300	96500	96200	1062
333	20240531	132300	4547785600	96200	96100	96200	96100	72
334	20240531	132200	4540859400	96200	95900	96200	95800	537
335	20240531	132100	4489286400	95900	95900	95900	95800	22
336	20240531	132000	4487176800	95800	95800	95900	95800	11
337	20240531	131900	4486122600	95900	95900	95900	95800	51
338	20240531	131800	4481233900	95900	95800	95900	95800	20
339	20240531	131700	4479316900	95900	95900	95900	95800	27
340	20240531	131600	4476728000	95800	95800	95900	95800	99
341	20240531	131500	4467238900	95900	95900	95900	95800	24
342	20240531	131400	4464939400	95900	95900	95900	95800	45
343	20240531	131300	4460625200	95800	95900	95900	95800	29
344	20240531	131200	4457844300	95800	95900	95900	95800	3
345	20240531	131100	4457556800	95900	95900	95900	95800	37
346	20240531	131000	4454011200	95800	95900	95900	95800	43
347	20240531	130900	4449888800	95900	95900	95900	95800	68
348	20240531	130800	4443368000	95800	95900	95900	95800	3
349	20240531	130700	4443080400	95800	95900	95900	95800	49
350	20240531	130600	4438383400	95900	95800	95900	95800	104
351	20240531	130500	4428415700	95800	95800	95900	95800	9
352	20240531	130400	4427553200	95800	95800	95900	95800	84
353	20240531	130300	4419502500	95800	95700	95900	95700	66
354	20240531	130200	4413176500	95800	95800	95800	95800	40
355	20240531	130100	4409344500	95800	95700	95900	95700	21
356	20240531	130000	4407331200	95700	95800	95900	95700	35
357	20240531	125900	4403979000	95900	95800	95900	95700	38
358	20240531	125800	4400336900	95700	95800	95800	95700	71
359	20240531	125700	4393535300	95700	95800	95800	95700	2
360	20240531	125600	4393343800	95700	95700	95800	95700	34
361	20240531	125500	4390088800	95800	95900	95900	95700	90
362	20240531	125400	4381465700	95900	95900	95900	95800	59
363	20240531	125300	4375807800	95800	95800	95800	95800	44
364	20240531	125200	4371592600	95700	95800	95800	95700	49
365	20240531	125100	4366900600	95800	95700	95800	95700	41
366	20240531	125000	4362973700	95700	95700	95700	95700	4
367	20240531	124900	4362590900	95800	95800	95800	95700	21
368	20240531	124800	4360579400	95700	95800	95800	95600	30
369	20240531	124700	4357708000	95700	95800	95800	95700	37
370	20240531	124600	4354164300	95800	95800	95900	95800	11
371	20240531	124500	4353109700	95900	95800	95900	95700	145
372	20240531	124400	4339214300	95800	95800	95900	95800	64
373	20240531	124300	4333081800	95800	95800	95800	95800	28
374	20240531	124200	4330399400	95900	95900	95900	95900	32
375	20240531	124100	4327330600	95800	95800	95800	95800	33
376	20240531	124000	4324169200	95900	95800	95900	95800	12
377	20240531	123900	4323019000	95800	95900	95900	95800	81
378	20240531	123800	4315255500	95900	95800	95900	95800	14
379	20240531	123700	4313913700	95800	95800	95800	95800	17
380	20240531	123600	4312285100	95900	95800	95900	95800	161
381	20240531	123500	4296846500	95900	95800	95900	95800	66
382	20240531	123400	4290522600	95800	95800	95800	95800	4
383	20240531	123300	4290139400	95800	95800	95900	95800	54
384	20240531	123200	4284963000	95800	95800	95900	95800	18
385	20240531	123100	4283238000	95900	95800	95900	95800	15
386	20240531	123000	4281800500	95800	95800	95900	95800	45
387	20240531	122900	4277487300	95800	95800	95900	95800	26
388	20240531	122800	4274996000	95900	95800	95900	95800	36
389	20240531	122700	4271546100	95800	95800	95900	95800	29
390	20240531	122600	4268765500	95800	95800	95800	95800	3
391	20240531	122500	4268478100	95800	95800	95900	95800	35
392	20240531	122400	4265123800	95900	95800	95900	95800	42
393	20240531	122300	4261097600	95900	95900	95900	95900	13
394	20240531	122200	4259850900	95900	95900	96000	95800	130
395	20240531	122100	4247386200	95800	95800	95900	95800	55
396	20240531	122000	4242113800	95800	95800	95800	95800	16
397	20240531	121900	4240581000	95800	95800	95800	95700	12
398	20240531	121800	4239431600	95800	95700	95800	95600	66
399	20240531	121700	4233112900	95600	95700	95800	95600	147
400	20240531	121600	4219045300	95700	95800	95800	95700	168
401	20240531	121500	4202958100	95800	95900	95900	95800	37
402	20240531	121400	4199410400	95800	95900	95900	95800	31
403	20240531	121300	4196439800	95800	95800	95800	95800	19
404	20240531	121200	4194619600	95800	95900	95900	95800	31
405	20240531	121100	4191647600	95800	95700	95900	95700	50
406	20240531	121000	4186856900	95700	95800	95900	95700	23
407	20240531	120900	4184653100	95900	95700	95900	95700	26
408	20240531	120800	4182162000	95700	95900	95900	95700	39
409	20240531	120700	4178423900	95800	96000	96000	95800	175
410	20240531	120600	4161642000	95900	95900	96000	95900	50
411	20240531	120500	4156844300	95900	95900	96000	95900	65
412	20240531	120400	4150610600	96000	95900	96000	95900	11
413	20240531	120300	4149555000	95900	95900	96000	95900	11
414	20240531	120200	4148499600	95900	95900	96000	95900	25
415	20240531	120100	4146101500	95900	95900	96000	95900	228
416	20240531	120000	4124235700	95900	95800	96000	95800	40
417	20240531	115900	4120396800	95800	95700	95900	95700	27
418	20240531	115800	4117808100	96000	95900	96000	95700	23
419	20240531	115700	4115602800	96000	95800	96000	95800	53
420	20240531	115600	4110520300	95700	95700	95800	95700	7
421	20240531	115500	4109849900	95800	95800	95900	95700	47
422	20240531	115400	4105347800	95900	95800	95900	95800	21
423	20240531	115300	4103334000	95700	95900	95900	95700	46
424	20240531	115200	4098927100	95900	95800	95900	95800	50
425	20240531	115100	4094132500	95900	95900	95900	95800	80
426	20240531	115000	4086462400	95900	95800	95900	95800	11
427	20240531	114900	4085407800	95900	95800	95900	95800	35
428	20240531	114800	4082054700	95800	95900	95900	95800	35
429	20240531	114700	4078698400	95800	95700	95900	95700	67
430	20240531	114600	4072283500	95900	95800	95900	95700	12
431	20240531	114500	4071133600	95700	95700	95700	95700	12
432	20240531	114400	4069985200	95900	95900	96000	95600	59
433	20240531	114300	4064331600	95800	95900	96000	95800	40
434	20240531	114200	4060496600	96000	95900	96000	95900	19
435	20240531	114100	4058674000	95900	96000	96000	95900	11
436	20240531	114000	4057618900	96000	95900	96000	95900	59
437	20240531	113900	4051959400	95900	96000	96000	95900	43
438	20240531	113800	4047834700	96000	96200	96200	95900	25
439	20240531	113700	4045433700	96200	96200	96200	96200	40
440	20240531	113600	4041585700	96200	96100	96200	96100	63
441	20240531	113500	4035529400	96100	96000	96100	96000	19
442	20240531	113400	4033704800	96000	96000	96100	96000	32
443	20240531	113300	4030632700	96100	96100	96100	96000	133
444	20240531	113200	4017851600	96100	95900	96100	95800	72
445	20240531	113100	4010944400	95800	95700	95800	95700	5
446	20240531	113000	4010465800	95700	95700	95900	95700	54
447	20240531	112900	4005296800	95700	95800	95800	95700	161
448	20240531	112800	3989886800	95700	95800	95800	95700	45
449	20240531	112700	3985579200	95700	95900	95900	95700	19
450	20240531	112600	3983757800	95900	95600	96500	95500	812
451	20240531	112500	3905668200	95500	95500	95600	95500	102
452	20240531	112400	3895917200	95600	95500	95600	95500	43
453	20240531	112300	3891810300	95300	95500	95600	95300	59
454	20240531	112200	3886173900	95500	95400	95600	95400	29
455	20240531	112100	3883405300	95400	95500	95600	95400	33
456	20240531	112000	3880253400	95600	95600	95600	95500	39
457	20240531	111900	3876525300	95500	95500	95500	95500	8
458	20240531	111800	3875761300	95600	95600	95600	95500	56
459	20240531	111700	3870408700	95700	95700	95700	95600	32
460	20240531	111600	3867348300	95600	95300	95600	95300	48
461	20240531	111500	3862761100	95300	95300	95700	95300	61
462	20240531	111400	3856935500	95800	95300	95800	95300	268
463	20240531	111300	3831340300	95100	95400	95400	95100	31
464	20240531	111200	3828386000	95300	95200	95300	95200	27
465	20240531	111100	3825813100	95500	95300	95500	95200	35
466	20240531	111000	3822474200	95300	95300	95400	95300	10
467	20240531	110900	3821520800	95300	95300	95600	95300	42
468	20240531	110800	3817514500	95300	95300	95300	95300	31
469	20240531	110700	3814560200	95100	95300	95300	95100	25
470	20240531	110600	3812180700	95500	95600	95700	95500	69
471	20240531	110500	3805589200	95800	95600	95800	95600	26
472	20240531	110400	3803100100	95500	95600	95600	95500	5
473	20240531	110300	3802622200	95500	95500	95700	95500	95
474	20240531	110200	3793540500	95500	95500	95500	95300	37
475	20240531	110100	3790007600	95300	95400	95700	95300	41
476	20240531	110000	3786089200	95400	95400	95400	95400	11
477	20240531	105900	3785039800	95200	95400	95400	95200	36
478	20240531	105800	3781607800	95200	95300	95300	95100	147
479	20240531	105700	3767612400	95200	95200	95300	95200	24
480	20240531	105600	3765325500	95200	95300	95300	95200	29
481	20240531	105500	3762561900	95300	95300	95300	95200	20
482	20240531	105400	3760656900	95200	95000	95200	95000	258
483	20240531	105300	3736118300	95100	95100	95100	95000	54
484	20240531	105200	3730983700	95000	94900	95100	94900	57
485	20240531	105100	3725568600	94900	94900	94900	94900	18
486	20240531	105000	3723860400	94900	95000	95100	94900	60
487	20240531	104900	3718160700	95100	95000	95100	95000	83
488	20240531	104800	3710274200	95000	94800	95000	94800	93
489	20240531	104700	3701452900	94800	95100	95100	94800	701
490	20240531	104600	3634879100	95100	95200	95300	95100	585
491	20240531	104500	3579219300	95300	95300	95300	95200	60
492	20240531	104400	3573501500	95400	95400	95400	95300	74
493	20240531	104300	3566447700	95300	95300	95400	95300	86
494	20240531	104200	3558251100	95300	95400	95500	95300	167
495	20240531	104100	3542330800	95400	95400	95400	95400	54
496	20240531	104000	3537179200	95500	95500	95500	95400	28
497	20240531	103900	3534505300	95500	95500	95600	95500	28
498	20240531	103800	3531830600	95600	95500	95600	95500	42
499	20240531	103700	3527816000	95500	95500	95500	95400	88
500	20240531	103600	3519412400	95500	95500	95500	95500	29
501	20240531	103500	3516642900	95500	95800	95800	95500	44
502	20240531	103400	3512434800	95800	95500	95800	95500	23
503	20240531	103300	3510232900	95700	95400	95800	95400	48
504	20240531	103200	3505641100	95500	95600	95600	95500	61
505	20240531	103100	3499815000	95600	95500	95600	95500	58
506	20240531	103000	3494272300	95300	95600	95600	95300	346
507	20240531	102900	3461230300	95600	95700	95700	95600	12
508	20240531	102800	3460082100	95800	95800	95900	95700	53
509	20240531	102700	3455005500	95900	95800	95900	95800	38
510	20240531	102600	3451363900	95800	95900	95900	95800	189
511	20240531	102500	3433242600	95900	96000	96000	95900	6
512	20240531	102400	3432666700	96000	95900	96000	95900	11
513	20240531	102300	3431610900	95900	96100	96100	95900	48
514	20240531	102200	3427002900	96100	95900	96200	95900	182
515	20240531	102100	3409524200	95900	95900	96000	95900	68
516	20240531	102000	3402999200	95900	95900	96000	95900	38
517	20240531	101900	3399353600	96000	96000	96000	95900	69
518	20240531	101800	3392733800	95900	96000	96000	95900	11
519	20240531	101700	3391678200	96000	96000	96000	95900	37
520	20240531	101600	3388129200	95900	96000	96000	95900	148
521	20240531	101500	3373935300	95900	95900	96000	95900	9
522	20240531	101400	3373071500	95900	96000	96000	95900	49
523	20240531	101300	3368368000	96000	96000	96000	96000	24
524	20240531	101200	3366064000	96100	96200	96200	96100	56
525	20240531	101100	3360682000	96200	96100	96200	96000	187
526	20240531	101000	3342722100	96000	96000	96000	96000	7
527	20240531	100900	3342050100	96100	96000	96100	96000	73
528	20240531	100800	3335041900	95900	96100	96100	95900	43
529	20240531	100700	3330912500	96100	96000	96100	96000	19
530	20240531	100600	3329087500	96000	96100	96100	96000	182
531	20240531	100500	3311605300	96100	96100	96100	96100	111
532	20240531	100400	3300938200	96200	96200	96300	96200	262
533	20240531	100300	3275729500	96200	96300	96300	96200	28
534	20240531	100200	3273035200	96200	96400	96500	96200	436
535	20240531	100100	3231038100	96400	96400	96400	96300	138
536	20240531	100000	3217741200	96500	96400	96500	96300	44
537	20240531	095900	3213499000	96300	96300	96300	96300	22
538	20240531	095800	3211380400	96300	96300	96400	96200	118
539	20240531	095700	3200021600	96200	96200	96400	96200	102
540	20240531	095600	3190199600	96400	96300	96400	96200	222
541	20240531	095500	3168830700	96300	96300	96400	96300	100
542	20240531	095400	3159191100	96400	96300	96500	96300	164
543	20240531	095300	3143379600	96300	96400	96500	96300	208
544	20240531	095200	3123328400	96500	96400	96500	96400	134
545	20240531	095100	3110410100	96400	96100	96500	96100	159
546	20240531	095000	3095075700	96200	96500	96500	96200	249
547	20240531	094900	3071073700	96500	96400	96600	96400	248
548	20240531	094800	3047142500	96100	96400	96500	96100	124
549	20240531	094700	3035179900	96400	96300	96400	96000	129
550	20240531	094600	3022746100	96400	95900	96400	95900	827
551	20240531	094500	2943331100	96000	95900	96100	95900	245
552	20240531	094400	2919818400	95900	95900	96000	95800	147
553	20240531	094300	2905707900	95900	96100	96100	95900	411
554	20240531	094200	2866260700	96000	96200	96300	96000	288
555	20240531	094100	2838564700	96300	96200	96400	96100	1328
556	20240531	094000	2710931400	96200	96400	96600	96200	507
557	20240531	093900	2662080900	96400	96400	96600	96300	425
558	20240531	093800	2621090700	96400	96800	96800	96400	591
559	20240531	093700	2563934700	96800	96700	96800	96600	303
560	20240531	093600	2534610700	96700	96700	96700	96600	420
561	20240531	093500	2493997800	96700	96700	96700	96600	338
562	20240531	093400	2461321800	96800	96800	96800	96700	300
563	20240531	093300	2432288700	96800	96600	96900	96500	406
564	20240531	093200	2393000400	96800	96700	96900	96600	299
565	20240531	093100	2364058000	96800	96800	96800	96300	1317
566	20240531	093000	2236607700	96800	96800	96800	96300	522
567	20240531	092900	2186108500	96800	96700	96800	96600	555
568	20240531	092800	2132428200	96800	96600	96800	96500	4029
569	20240531	092700	1743105500	96600	96500	96600	96500	535
570	20240531	092600	1691458000	96600	96500	96600	96200	649
571	20240531	092500	1628813400	96500	96300	96500	96200	611
572	20240531	092400	1569891200	96300	96400	96400	96200	386
573	20240531	092300	1532704500	96500	96500	96600	96400	297
574	20240531	092200	1504047400	96500	96000	96600	95800	2870
575	20240531	092100	1227934700	95800	95900	96000	95800	1043
576	20240531	092000	1127911500	95800	95900	96000	95800	232
577	20240531	091900	1105663400	96000	96000	96000	95900	235
578	20240531	091800	1083106500	96000	96000	96000	95700	254
579	20240531	091700	1058735800	95900	96000	96100	95900	1185
580	20240531	091600	944966700	95900	95700	95900	95700	1444
581	20240531	091500	806572900	95800	95600	95800	95600	386
582	20240531	091400	769619700	95800	95800	95900	95600	484
583	20240531	091300	723277200	95800	95700	95900	95700	830
584	20240531	091200	643802000	95700	95400	95800	95200	1033
585	20240531	091100	545226600	95300	94800	95400	94800	942
586	20240531	091000	455616700	94700	94800	95100	94700	937
587	20240531	090900	366675700	94900	94200	94900	94200	509
588	20240531	090800	318478400	94200	94200	94700	94200	248
589	20240531	090700	295054100	94200	93600	94300	93600	149
590	20240531	090600	281061100	93600	93800	93800	93300	140
591	20240531	090500	267969600	93800	94000	94000	93800	68
592	20240531	090400	261580000	93700	93300	93700	93300	76
593	20240531	090300	254474700	93300	93400	93400	93300	200
594	20240531	090200	235811800	93400	93500	93700	93300	85
595	20240531	090100	227869100	93300	93700	93900	93300	508
596	20240531	090000	180361700	93700	93500	93700	93500	1899