KissMeData/308170/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211200	43709340	9200	9200	9200	9200	358
3	20240531	211100	43709340	9200	9200	9200	9200	0
4	20240531	211000	43709340	9200	9200	9200	9200	0
5	20240531	210900	43709340	9200	9200	9200	9200	0
6	20240531	210800	43709340	9200	9200	9200	9200	0
7	20240531	210700	43709340	9200	9200	9200	9200	0
8	20240531	210600	43709340	9200	9200	9200	9200	0
9	20240531	210500	43709340	9200	9200	9200	9200	0
10	20240531	210400	43709340	9200	9200	9200	9200	0
11	20240531	210300	43709340	9200	9200	9200	9200	0
12	20240531	210200	43709340	9200	9200	9200	9200	0
13	20240531	210100	43709340	9200	9200	9200	9200	0
14	20240531	210000	43709340	9200	9200	9200	9200	0
15	20240531	205900	43709340	9200	9200	9200	9200	0
16	20240531	205800	43709340	9200	9200	9200	9200	0
17	20240531	205700	43709340	9200	9200	9200	9200	0
18	20240531	205600	43709340	9200	9200	9200	9200	0
19	20240531	205500	43709340	9200	9200	9200	9200	0
20	20240531	205400	43709340	9200	9200	9200	9200	0
21	20240531	205300	43709340	9200	9200	9200	9200	0
22	20240531	205200	43709340	9200	9200	9200	9200	0
23	20240531	205100	43709340	9200	9200	9200	9200	0
24	20240531	205000	43709340	9200	9200	9200	9200	0
25	20240531	204900	43709340	9200	9200	9200	9200	0
26	20240531	204800	43709340	9200	9200	9200	9200	0
27	20240531	204700	43709340	9200	9200	9200	9200	0
28	20240531	204600	43709340	9200	9200	9200	9200	0
29	20240531	204500	43709340	9200	9200	9200	9200	0
30	20240531	204400	43709340	9200	9200	9200	9200	0
31	20240531	204300	43709340	9200	9200	9200	9200	0
32	20240531	204200	43709340	9200	9200	9200	9200	358
33	20240531	204100	43709340	9200	9200	9200	9200	0
34	20240531	204000	43709340	9200	9200	9200	9200	0
35	20240531	203900	43709340	9200	9200	9200	9200	0
36	20240531	203800	43709340	9200	9200	9200	9200	0
37	20240531	203700	43709340	9200	9200	9200	9200	0
38	20240531	203600	43709340	9200	9200	9200	9200	0
39	20240531	203500	43709340	9200	9200	9200	9200	0
40	20240531	203400	43709340	9200	9200	9200	9200	0
41	20240531	203300	43709340	9200	9200	9200	9200	0
42	20240531	203200	43709340	9200	9200	9200	9200	0
43	20240531	203100	43709340	9200	9200	9200	9200	0
44	20240531	203000	43709340	9200	9200	9200	9200	0
45	20240531	202900	43709340	9200	9200	9200	9200	0
46	20240531	202800	43709340	9200	9200	9200	9200	0
47	20240531	202700	43709340	9200	9200	9200	9200	0
48	20240531	202600	43709340	9200	9200	9200	9200	0
49	20240531	202500	43709340	9200	9200	9200	9200	0
50	20240531	202400	43709340	9200	9200	9200	9200	0
51	20240531	202300	43709340	9200	9200	9200	9200	0
52	20240531	202200	43709340	9200	9200	9200	9200	0
53	20240531	202100	43709340	9200	9200	9200	9200	0
54	20240531	202000	43709340	9200	9200	9200	9200	0
55	20240531	201900	43709340	9200	9200	9200	9200	0
56	20240531	201800	43709340	9200	9200	9200	9200	0
57	20240531	201700	43709340	9200	9200	9200	9200	0
58	20240531	201600	43709340	9200	9200	9200	9200	0
59	20240531	201500	43709340	9200	9200	9200	9200	0
60	20240531	201400	43709340	9200	9200	9200	9200	0
61	20240531	201300	43709340	9200	9200	9200	9200	0
62	20240531	201200	43709340	9200	9200	9200	9200	358
63	20240531	201100	43709340	9200	9200	9200	9200	0
64	20240531	201000	43709340	9200	9200	9200	9200	0
65	20240531	200900	43709340	9200	9200	9200	9200	0
66	20240531	200800	43709340	9200	9200	9200	9200	0
67	20240531	200700	43709340	9200	9200	9200	9200	0
68	20240531	200600	43709340	9200	9200	9200	9200	0
69	20240531	200500	43709340	9200	9200	9200	9200	0
70	20240531	200400	43709340	9200	9200	9200	9200	0
71	20240531	200300	43709340	9200	9200	9200	9200	0
72	20240531	200200	43709340	9200	9200	9200	9200	0
73	20240531	200100	43709340	9200	9200	9200	9200	0
74	20240531	200000	43709340	9200	9200	9200	9200	0
75	20240531	195900	43709340	9200	9200	9200	9200	0
76	20240531	195800	43709340	9200	9200	9200	9200	0
77	20240531	195700	43709340	9200	9200	9200	9200	0
78	20240531	195600	43709340	9200	9200	9200	9200	0
79	20240531	195500	43709340	9200	9200	9200	9200	0
80	20240531	195400	43709340	9200	9200	9200	9200	0
81	20240531	195300	43709340	9200	9200	9200	9200	0
82	20240531	195200	43709340	9200	9200	9200	9200	0
83	20240531	195100	43709340	9200	9200	9200	9200	0
84	20240531	195000	43709340	9200	9200	9200	9200	0
85	20240531	194900	43709340	9200	9200	9200	9200	0
86	20240531	194800	43709340	9200	9200	9200	9200	0
87	20240531	194700	43709340	9200	9200	9200	9200	0
88	20240531	194600	43709340	9200	9200	9200	9200	0
89	20240531	194500	43709340	9200	9200	9200	9200	0
90	20240531	194400	43709340	9200	9200	9200	9200	0
91	20240531	194300	43709340	9200	9200	9200	9200	0
92	20240531	194200	43709340	9200	9200	9200	9200	358
93	20240531	194100	43709340	9200	9200	9200	9200	0
94	20240531	194000	43709340	9200	9200	9200	9200	0
95	20240531	193900	43709340	9200	9200	9200	9200	0
96	20240531	193800	43709340	9200	9200	9200	9200	0
97	20240531	193700	43709340	9200	9200	9200	9200	0
98	20240531	193600	43709340	9200	9200	9200	9200	0
99	20240531	193500	43709340	9200	9200	9200	9200	0
100	20240531	193400	43709340	9200	9200	9200	9200	0
101	20240531	193300	43709340	9200	9200	9200	9200	0
102	20240531	193200	43709340	9200	9200	9200	9200	0
103	20240531	193100	43709340	9200	9200	9200	9200	0
104	20240531	193000	43709340	9200	9200	9200	9200	0
105	20240531	192900	43709340	9200	9200	9200	9200	0
106	20240531	192800	43709340	9200	9200	9200	9200	0
107	20240531	192700	43709340	9200	9200	9200	9200	0
108	20240531	192600	43709340	9200	9200	9200	9200	0
109	20240531	192500	43709340	9200	9200	9200	9200	0
110	20240531	192400	43709340	9200	9200	9200	9200	0
111	20240531	192300	43709340	9200	9200	9200	9200	0
112	20240531	192200	43709340	9200	9200	9200	9200	0
113	20240531	192100	43709340	9200	9200	9200	9200	0
114	20240531	192000	43709340	9200	9200	9200	9200	0
115	20240531	191900	43709340	9200	9200	9200	9200	0
116	20240531	191800	43709340	9200	9200	9200	9200	0
117	20240531	191700	43709340	9200	9200	9200	9200	0
118	20240531	191600	43709340	9200	9200	9200	9200	0
119	20240531	191500	43709340	9200	9200	9200	9200	0
120	20240531	191400	43709340	9200	9200	9200	9200	0
121	20240531	191300	43709340	9200	9200	9200	9200	0
122	20240531	191200	43709340	9200	9200	9200	9200	358
123	20240531	191100	43709340	9200	9200	9200	9200	0
124	20240531	191000	43709340	9200	9200	9200	9200	0
125	20240531	190900	43709340	9200	9200	9200	9200	0
126	20240531	190800	43709340	9200	9200	9200	9200	0
127	20240531	190700	43709340	9200	9200	9200	9200	0
128	20240531	190600	43709340	9200	9200	9200	9200	0
129	20240531	190500	43709340	9200	9200	9200	9200	0
130	20240531	190400	43709340	9200	9200	9200	9200	0
131	20240531	190300	43709340	9200	9200	9200	9200	0
132	20240531	190200	43709340	9200	9200	9200	9200	0
133	20240531	190100	43709340	9200	9200	9200	9200	0
134	20240531	190000	43709340	9200	9200	9200	9200	0
135	20240531	185900	43709340	9200	9200	9200	9200	0
136	20240531	185800	43709340	9200	9200	9200	9200	0
137	20240531	185700	43709340	9200	9200	9200	9200	0
138	20240531	185600	43709340	9200	9200	9200	9200	0
139	20240531	185500	43709340	9200	9200	9200	9200	0
140	20240531	185400	43709340	9200	9200	9200	9200	0
141	20240531	185300	43709340	9200	9200	9200	9200	0
142	20240531	185200	43709340	9200	9200	9200	9200	0
143	20240531	185100	43709340	9200	9200	9200	9200	0
144	20240531	185000	43709340	9200	9200	9200	9200	0
145	20240531	184900	43709340	9200	9200	9200	9200	0
146	20240531	184800	43709340	9200	9200	9200	9200	0
147	20240531	184700	43709340	9200	9200	9200	9200	0
148	20240531	184600	43709340	9200	9200	9200	9200	0
149	20240531	184500	43709340	9200	9200	9200	9200	0
150	20240531	184400	43709340	9200	9200	9200	9200	0
151	20240531	184300	43709340	9200	9200	9200	9200	0
152	20240531	184200	43709340	9200	9200	9200	9200	358
153	20240531	184100	43709340	9200	9200	9200	9200	0
154	20240531	184000	43709340	9200	9200	9200	9200	0
155	20240531	183900	43709340	9200	9200	9200	9200	0
156	20240531	183800	43709340	9200	9200	9200	9200	0
157	20240531	183700	43709340	9200	9200	9200	9200	0
158	20240531	183600	43709340	9200	9200	9200	9200	0
159	20240531	183500	43709340	9200	9200	9200	9200	0
160	20240531	183400	43709340	9200	9200	9200	9200	0
161	20240531	183300	43709340	9200	9200	9200	9200	0
162	20240531	183200	43709340	9200	9200	9200	9200	0
163	20240531	183100	43709340	9200	9200	9200	9200	0
164	20240531	183000	43709340	9200	9200	9200	9200	0
165	20240531	182900	43709340	9200	9200	9200	9200	0
166	20240531	182800	43709340	9200	9200	9200	9200	0
167	20240531	182700	43709340	9200	9200	9200	9200	0
168	20240531	182600	43709340	9200	9200	9200	9200	0
169	20240531	182500	43709340	9200	9200	9200	9200	0
170	20240531	182400	43709340	9200	9200	9200	9200	0
171	20240531	182300	43709340	9200	9200	9200	9200	0
172	20240531	182200	43709340	9200	9200	9200	9200	0
173	20240531	182100	43709340	9200	9200	9200	9200	0
174	20240531	182000	43709340	9200	9200	9200	9200	0
175	20240531	181900	43709340	9200	9200	9200	9200	0
176	20240531	181800	43709340	9200	9200	9200	9200	0
177	20240531	181700	43709340	9200	9200	9200	9200	0
178	20240531	181600	43709340	9200	9200	9200	9200	0
179	20240531	181500	43709340	9200	9200	9200	9200	0
180	20240531	181400	43709340	9200	9200	9200	9200	0
181	20240531	181300	43709340	9200	9200	9200	9200	0
182	20240531	181200	43709340	9200	9200	9200	9200	358
183	20240531	181100	43709340	9200	9200	9200	9200	0
184	20240531	181000	43709340	9200	9200	9200	9200	0
185	20240531	180900	43709340	9200	9200	9200	9200	0
186	20240531	180800	43709340	9200	9200	9200	9200	0
187	20240531	180700	43709340	9200	9200	9200	9200	0
188	20240531	180600	43709340	9200	9200	9200	9200	0
189	20240531	180500	43709340	9200	9200	9200	9200	0
190	20240531	180400	43709340	9200	9200	9200	9200	0
191	20240531	180300	43709340	9200	9200	9200	9200	0
192	20240531	180200	43709340	9200	9200	9200	9200	0
193	20240531	180100	43709340	9200	9200	9200	9200	0
194	20240531	180000	43709340	9200	9200	9200	9200	0
195	20240531	175900	43709340	9200	9200	9200	9200	0
196	20240531	175800	43709340	9200	9200	9200	9200	0
197	20240531	175700	43709340	9200	9200	9200	9200	0
198	20240531	175600	43709340	9200	9200	9200	9200	0
199	20240531	175500	43709340	9200	9200	9200	9200	0
200	20240531	175400	43709340	9200	9200	9200	9200	0
201	20240531	175300	43709340	9200	9200	9200	9200	0
202	20240531	175200	43709340	9200	9200	9200	9200	0
203	20240531	175100	43709340	9200	9200	9200	9200	0
204	20240531	175000	43709340	9200	9200	9200	9200	0
205	20240531	174900	43709340	9200	9200	9200	9200	0
206	20240531	174800	43709340	9200	9200	9200	9200	0
207	20240531	174700	43709340	9200	9200	9200	9200	0
208	20240531	174600	43709340	9200	9200	9200	9200	0
209	20240531	174500	43709340	9200	9200	9200	9200	0
210	20240531	174400	43709340	9200	9200	9200	9200	0
211	20240531	174300	43709340	9200	9200	9200	9200	0
212	20240531	174200	43709340	9200	9200	9200	9200	358
213	20240531	174100	43709340	9200	9200	9200	9200	0
214	20240531	174000	43709340	9200	9200	9200	9200	0
215	20240531	173900	43709340	9200	9200	9200	9200	0
216	20240531	173800	43709340	9200	9200	9200	9200	0
217	20240531	173700	43709340	9200	9200	9200	9200	0
218	20240531	173600	43709340	9200	9200	9200	9200	0
219	20240531	173500	43709340	9200	9200	9200	9200	0
220	20240531	173400	43709340	9200	9200	9200	9200	0
221	20240531	173300	43709340	9200	9200	9200	9200	0
222	20240531	173200	43709340	9200	9200	9200	9200	0
223	20240531	173100	43709340	9200	9200	9200	9200	0
224	20240531	173000	43709340	9200	9200	9200	9200	0
225	20240531	172900	43709340	9200	9200	9200	9200	0
226	20240531	172800	43709340	9200	9200	9200	9200	0
227	20240531	172700	43709340	9200	9200	9200	9200	0
228	20240531	172600	43709340	9200	9200	9200	9200	0
229	20240531	172500	43709340	9200	9200	9200	9200	0
230	20240531	172400	43709340	9200	9200	9200	9200	0
231	20240531	172300	43709340	9200	9200	9200	9200	0
232	20240531	172200	43709340	9200	9200	9200	9200	0
233	20240531	172100	43709340	9200	9200	9200	9200	0
234	20240531	172000	43709340	9200	9200	9200	9200	0
235	20240531	171900	43709340	9200	9200	9200	9200	0
236	20240531	171800	43709340	9200	9200	9200	9200	0
237	20240531	171700	43709340	9200	9200	9200	9200	0
238	20240531	171600	43709340	9200	9200	9200	9200	0
239	20240531	171500	43709340	9200	9200	9200	9200	0
240	20240531	171400	43709340	9200	9200	9200	9200	0
241	20240531	171300	43709340	9200	9200	9200	9200	0
242	20240531	171200	43709340	9200	9200	9200	9200	358
243	20240531	171100	43709340	9200	9200	9200	9200	0
244	20240531	171000	43709340	9200	9200	9200	9200	0
245	20240531	170900	43709340	9200	9200	9200	9200	0
246	20240531	170800	43709340	9200	9200	9200	9200	0
247	20240531	170700	43709340	9200	9200	9200	9200	0
248	20240531	170600	43709340	9200	9200	9200	9200	0
249	20240531	170500	43709340	9200	9200	9200	9200	0
250	20240531	170400	43709340	9200	9200	9200	9200	0
251	20240531	170300	43709340	9200	9200	9200	9200	0
252	20240531	170200	43709340	9200	9200	9200	9200	0
253	20240531	170100	43709340	9200	9200	9200	9200	0
254	20240531	170000	43709340	9200	9200	9200	9200	0
255	20240531	165900	43709340	9200	9200	9200	9200	0
256	20240531	165800	43709340	9200	9200	9200	9200	0
257	20240531	165700	43709340	9200	9200	9200	9200	0
258	20240531	165600	43709340	9200	9200	9200	9200	0
259	20240531	165500	43709340	9200	9200	9200	9200	0
260	20240531	165400	43709340	9200	9200	9200	9200	0
261	20240531	165300	43709340	9200	9200	9200	9200	0
262	20240531	165200	43709340	9200	9200	9200	9200	0
263	20240531	165100	43709340	9200	9200	9200	9200	0
264	20240531	165000	43709340	9200	9200	9200	9200	0
265	20240531	164900	43709340	9200	9200	9200	9200	0
266	20240531	164800	43709340	9200	9200	9200	9200	0
267	20240531	164700	43709340	9200	9200	9200	9200	0
268	20240531	164600	43709340	9200	9200	9200	9200	0
269	20240531	164500	43709340	9200	9200	9200	9200	0
270	20240531	164400	43709340	9200	9200	9200	9200	0
271	20240531	164300	43709340	9200	9200	9200	9200	0
272	20240531	164200	43709340	9200	9200	9200	9200	358
273	20240531	164100	43709340	9200	9200	9200	9200	0
274	20240531	164000	43709340	9200	9200	9200	9200	0
275	20240531	163900	43709340	9200	9200	9200	9200	0
276	20240531	163800	43709340	9200	9200	9200	9200	0
277	20240531	163700	43709340	9200	9200	9200	9200	0
278	20240531	163600	43709340	9200	9200	9200	9200	0
279	20240531	163500	43709340	9200	9200	9200	9200	0
280	20240531	163400	43709340	9200	9200	9200	9200	0
281	20240531	163300	43709340	9200	9200	9200	9200	0
282	20240531	163200	43709340	9200	9200	9200	9200	0
283	20240531	163100	43709340	9200	9200	9200	9200	0
284	20240531	163000	43709340	9200	9200	9200	9200	0
285	20240531	162900	43709340	9200	9200	9200	9200	0
286	20240531	162800	43709340	9200	9200	9200	9200	0
287	20240531	162700	43709340	9200	9200	9200	9200	0
288	20240531	162600	43709340	9200	9200	9200	9200	0
289	20240531	162500	43709340	9200	9200	9200	9200	0
290	20240531	162400	43709340	9200	9200	9200	9200	0
291	20240531	162300	43709340	9200	9200	9200	9200	0
292	20240531	162200	43709340	9200	9200	9200	9200	0
293	20240531	162100	43709340	9200	9200	9200	9200	0
294	20240531	162000	43709340	9200	9200	9200	9200	0
295	20240531	161900	43709340	9200	9200	9200	9200	0
296	20240531	161800	43709340	9200	9200	9200	9200	0
297	20240531	161700	43709340	9200	9200	9200	9200	0
298	20240531	161600	43709340	9200	9200	9200	9200	0
299	20240531	161500	43709340	9200	9200	9200	9200	0
300	20240531	161400	43709340	9200	9200	9200	9200	0
301	20240531	161300	43709340	9200	9200	9200	9200	0
302	20240531	161200	43709340	9200	9200	9200	9200	358
303	20240531	161100	43709340	9200	9200	9200	9200	0
304	20240531	161000	43709340	9200	9200	9200	9200	0
305	20240531	160900	43709340	9200	9200	9200	9200	0
306	20240531	160800	43709340	9200	9200	9200	9200	0
307	20240531	160700	43709340	9200	9200	9200	9200	0
308	20240531	160600	43709340	9200	9200	9200	9200	0
309	20240531	160500	43709340	9200	9200	9200	9200	0
310	20240531	160400	43709340	9200	9200	9200	9200	0
311	20240531	160300	43709340	9200	9200	9200	9200	0
312	20240531	160200	43709340	9200	9200	9200	9200	0
313	20240531	160100	43709340	9200	9200	9200	9200	0
314	20240531	160000	43709340	9200	9200	9200	9200	0
315	20240531	155900	43709340	9200	9200	9200	9200	0
316	20240531	155800	43709340	9200	9200	9200	9200	0
317	20240531	155700	43709340	9200	9200	9200	9200	0
318	20240531	155600	43709340	9200	9200	9200	9200	0
319	20240531	155500	43709340	9200	9200	9200	9200	0
320	20240531	155400	43709340	9200	9200	9200	9200	0
321	20240531	155300	43709340	9200	9200	9200	9200	0
322	20240531	155200	43709340	9200	9200	9200	9200	0
323	20240531	155100	43709340	9200	9200	9200	9200	0
324	20240531	155000	43709340	9200	9200	9200	9200	0
325	20240531	154900	43709340	9200	9200	9200	9200	0
326	20240531	154800	43709340	9200	9200	9200	9200	0
327	20240531	154700	43709340	9200	9200	9200	9200	0
328	20240531	154600	43709340	9200	9200	9200	9200	0
329	20240531	154500	43709340	9200	9200	9200	9200	0
330	20240531	154400	43709340	9200	9200	9200	9200	0
331	20240531	154300	43709340	9200	9200	9200	9200	0
332	20240531	154200	43709340	9200	9200	9200	9200	358
333	20240531	154100	43709340	9200	9200	9200	9200	0
334	20240531	154000	43709340	9200	9200	9200	9200	0
335	20240531	153900	43709340	9200	9200	9200	9200	0
336	20240531	153800	43709340	9200	9200	9200	9200	0
337	20240531	153700	43709340	9200	9200	9200	9200	0
338	20240531	153600	43709340	9200	9200	9200	9200	0
339	20240531	153500	43709340	9200	9200	9200	9200	0
340	20240531	153400	43709340	9200	9200	9200	9200	0
341	20240531	153300	43709340	9200	9200	9200	9200	0
342	20240531	153200	43709340	9200	9200	9200	9200	0
343	20240531	153100	43709340	9200	9200	9200	9200	0
344	20240531	153000	43709340	9200	9200	9200	9200	358
345	20240531	152900	40415740	9130	9130	9130	9130	0
346	20240531	152800	40415740	9130	9130	9130	9130	0
347	20240531	152700	40415740	9130	9130	9130	9130	0
348	20240531	152600	40415740	9130	9130	9130	9130	0
349	20240531	152500	40415740	9130	9130	9130	9130	0
350	20240531	152400	40415740	9130	9130	9130	9130	0
351	20240531	152300	40415740	9130	9130	9130	9130	0
352	20240531	152200	40415740	9130	9130	9130	9130	0
353	20240531	152100	40415740	9130	9130	9130	9130	0
354	20240531	152000	40415740	9130	9130	9130	9130	0
355	20240531	151900	40415740	9130	9200	9200	9130	21
356	20240531	151800	40223110	9140	9150	9150	9140	19
357	20240531	151700	40049350	9200	9150	9200	9140	20
358	20240531	151600	39865860	9200	9200	9200	9150	21
359	20240531	151500	39672710	9140	9180	9200	9140	51
360	20240531	151400	39205240	9200	9190	9200	9190	80
361	20240531	151300	38470000	9150	9150	9150	9150	0
362	20240531	151200	38470000	9150	9150	9150	9150	0
363	20240531	151100	38470000	9150	9150	9150	9150	0
364	20240531	151000	38470000	9150	9190	9190	9150	11
365	20240531	150900	38368950	9140	9180	9190	9140	19
366	20240531	150800	38194870	9190	9190	9190	9190	1
367	20240531	150700	38185680	9180	9170	9180	9140	205
368	20240531	150600	36305820	9170	9140	9170	9140	41
369	20240531	150500	35929880	9170	9140	9170	9140	11
370	20240531	150400	35829040	9170	9140	9170	9140	11
371	20240531	150300	35728200	9170	9170	9170	9170	20
372	20240531	150200	35544800	9170	9170	9170	9170	10
373	20240531	150100	35453100	9120	9120	9120	9120	0
374	20240531	150000	35453100	9120	9120	9120	9120	8
375	20240531	145900	35380140	9110	9110	9110	9110	0
376	20240531	145800	35380140	9110	9120	9120	9110	13
377	20240531	145700	35261590	9120	9120	9120	9120	0
378	20240531	145600	35261590	9120	9120	9120	9120	0
379	20240531	145500	35261590	9120	9120	9120	9120	0
380	20240531	145400	35261590	9120	9120	9120	9120	0
381	20240531	145300	35261590	9120	9120	9120	9120	0
382	20240531	145200	35261590	9120	9150	9150	9120	3
383	20240531	145100	35234170	9150	9150	9150	9150	9
384	20240531	145000	35151820	9120	9120	9120	9120	0
385	20240531	144900	35151820	9120	9120	9120	9120	1
386	20240531	144800	35142700	9150	9150	9150	9150	1
387	20240531	144700	35133550	9120	9120	9120	9120	0
388	20240531	144600	35133550	9120	9120	9120	9120	1
389	20240531	144500	35124430	9180	9180	9180	9180	0
390	20240531	144400	35124430	9180	9180	9180	9180	0
391	20240531	144300	35124430	9180	9180	9180	9180	0
392	20240531	144200	35124430	9180	9180	9180	9180	1
393	20240531	144100	35115250	9120	9120	9120	9120	0
394	20240531	144000	35115250	9120	9120	9120	9120	376
395	20240531	143900	31686130	9130	9130	9130	9130	1
396	20240531	143800	31677000	9140	9140	9140	9140	21
397	20240531	143700	31485060	9150	9160	9160	9150	293
398	20240531	143600	28802200	9170	9170	9170	9170	0
399	20240531	143500	28802200	9170	9170	9170	9170	0
400	20240531	143400	28802200	9170	9170	9170	9170	0
401	20240531	143300	28802200	9170	9170	9170	9170	0
402	20240531	143200	28802200	9170	9170	9170	9170	46
403	20240531	143100	28380380	9190	9190	9190	9190	0
404	20240531	143000	28380380	9190	9190	9190	9190	0
405	20240531	142900	28380380	9190	9190	9190	9190	0
406	20240531	142800	28380380	9190	9190	9190	9190	0
407	20240531	142700	28380380	9190	9190	9190	9190	0
408	20240531	142600	28380380	9190	9190	9190	9190	0
409	20240531	142500	28380380	9190	9190	9190	9190	1
410	20240531	142400	28371190	9170	9170	9170	9170	0
411	20240531	142300	28371190	9170	9170	9170	9170	0
412	20240531	142200	28371190	9170	9170	9170	9170	0
413	20240531	142100	28371190	9170	9170	9170	9170	0
414	20240531	142000	28371190	9170	9170	9170	9170	5
415	20240531	141900	28325340	9170	9170	9170	9170	0
416	20240531	141800	28325340	9170	9170	9170	9170	0
417	20240531	141700	28325340	9170	9170	9170	9170	0
418	20240531	141600	28325340	9170	9170	9170	9170	0
419	20240531	141500	28325340	9170	9170	9170	9170	55
420	20240531	141400	27820990	9160	9160	9160	9160	0
421	20240531	141300	27820990	9160	9160	9160	9160	0
422	20240531	141200	27820990	9160	9160	9160	9160	0
423	20240531	141100	27820990	9160	9160	9160	9160	0
424	20240531	141000	27820990	9160	9160	9160	9160	0
425	20240531	140900	27820990	9160	9160	9160	9160	0
426	20240531	140800	27820990	9160	9160	9160	9160	0
427	20240531	140700	27820990	9160	9160	9160	9160	0
428	20240531	140600	27820990	9160	9160	9160	9160	0
429	20240531	140500	27820990	9160	9160	9160	9160	0
430	20240531	140400	27820990	9160	9160	9160	9160	1
431	20240531	140300	27811830	9160	9170	9170	9160	50
432	20240531	140200	27353770	9190	9190	9190	9190	0
433	20240531	140100	27353770	9190	9190	9190	9190	1
434	20240531	140000	27344580	9180	9180	9180	9180	1
435	20240531	135900	27335400	9190	9190	9190	9190	0
436	20240531	135800	27335400	9190	9190	9190	9190	0
437	20240531	135700	27335400	9190	9190	9190	9190	0
438	20240531	135600	27335400	9190	9190	9190	9190	0
439	20240531	135500	27335400	9190	9190	9190	9190	0
440	20240531	135400	27335400	9190	9190	9190	9190	0
441	20240531	135300	27335400	9190	9190	9190	9190	0
442	20240531	135200	27335400	9190	9190	9190	9190	1
443	20240531	135100	27326210	9200	9200	9200	9200	0
444	20240531	135000	27326210	9200	9200	9200	9200	0
445	20240531	134900	27326210	9200	9200	9200	9200	1
446	20240531	134800	27317010	9210	9210	9210	9210	0
447	20240531	134700	27317010	9210	9210	9210	9210	1
448	20240531	134600	27307800	9230	9230	9230	9230	0
449	20240531	134500	27307800	9230	9230	9230	9230	0
450	20240531	134400	27307800	9230	9230	9230	9230	8
451	20240531	134300	27233960	9230	9230	9230	9230	0
452	20240531	134200	27233960	9230	9230	9230	9230	0
453	20240531	134100	27233960	9230	9230	9230	9230	1
454	20240531	134000	27224730	9230	9230	9230	9230	0
455	20240531	133900	27224730	9230	9230	9230	9230	2
456	20240531	133800	27206270	9230	9230	9230	9230	0
457	20240531	133700	27206270	9230	9230	9230	9230	0
458	20240531	133600	27206270	9230	9230	9230	9230	0
459	20240531	133500	27206270	9230	9230	9230	9230	0
460	20240531	133400	27206270	9230	9230	9230	9230	0
461	20240531	133300	27206270	9230	9230	9230	9230	0
462	20240531	133200	27206270	9230	9230	9230	9230	0
463	20240531	133100	27206270	9230	9220	9230	9220	2
464	20240531	133000	27187820	9200	9200	9210	9200	30
465	20240531	132900	26911810	9200	9200	9200	9200	0
466	20240531	132800	26911810	9200	9200	9200	9200	10
467	20240531	132700	26819810	9250	9250	9250	9250	0
468	20240531	132600	26819810	9250	9250	9250	9250	0
469	20240531	132500	26819810	9250	9250	9250	9250	0
470	20240531	132400	26819810	9250	9200	9250	9200	11
471	20240531	132300	26718560	9200	9200	9200	9200	60
472	20240531	132200	26166560	9260	9260	9260	9260	0
473	20240531	132100	26166560	9260	9260	9260	9260	0
474	20240531	132000	26166560	9260	9260	9260	9260	0
475	20240531	131900	26166560	9260	9260	9260	9260	0
476	20240531	131800	26166560	9260	9250	9260	9250	12
477	20240531	131700	26055550	9250	9200	9250	9200	301
478	20240531	131600	23286300	9250	9250	9250	9250	0
479	20240531	131500	23286300	9250	9240	9250	9240	3
480	20240531	131400	23258560	9240	9230	9240	9230	11
481	20240531	131300	23156930	9220	9210	9220	9210	51
482	20240531	131200	22687210	9210	9200	9210	9200	95
483	20240531	131100	21813200	9190	9160	9190	9160	42
484	20240531	131000	21427820	9160	9160	9160	9160	0
485	20240531	130900	21427820	9160	9150	9160	9150	3
486	20240531	130800	21400350	9150	9150	9150	9150	129
487	20240531	130700	20220000	9150	9150	9150	9150	0
488	20240531	130600	20220000	9150	9150	9150	9150	2
489	20240531	130500	20201700	9140	9140	9140	9140	0
490	20240531	130400	20201700	9140	9140	9140	9140	9
491	20240531	130300	20119440	9140	9140	9140	9140	1
492	20240531	130200	20110300	9140	9140	9140	9140	1
493	20240531	130100	20101160	9130	9130	9130	9130	0
494	20240531	130000	20101160	9130	9130	9130	9130	1
495	20240531	125900	20092030	9130	9130	9130	9130	0
496	20240531	125800	20092030	9130	9130	9130	9130	0
497	20240531	125700	20092030	9130	9130	9130	9130	0
498	20240531	125600	20092030	9130	9130	9130	9130	0
499	20240531	125500	20092030	9130	9120	9130	9120	800
500	20240531	125400	12788200	9120	9120	9120	9120	0
501	20240531	125300	12788200	9120	9120	9120	9120	1
502	20240531	125200	12779080	9120	9120	9120	9120	0
503	20240531	125100	12779080	9120	9120	9120	9120	0
504	20240531	125000	12779080	9120	9120	9120	9120	0
505	20240531	124900	12779080	9120	9120	9120	9120	0
506	20240531	124800	12779080	9120	9120	9120	9120	0
507	20240531	124700	12779080	9120	9120	9120	9120	0
508	20240531	124600	12779080	9120	9120	9120	9120	0
509	20240531	124500	12779080	9120	9120	9120	9120	0
510	20240531	124400	12779080	9120	9120	9120	9120	0
511	20240531	124300	12779080	9120	9120	9120	9120	1
512	20240531	124200	12769960	9120	9120	9120	9120	0
513	20240531	124100	12769960	9120	9120	9120	9120	0
514	20240531	124000	12769960	9120	9120	9120	9120	0
515	20240531	123900	12769960	9120	9120	9120	9120	0
516	20240531	123800	12769960	9120	9120	9120	9120	0
517	20240531	123700	12769960	9120	9120	9120	9120	2
518	20240531	123600	12751720	9120	9120	9120	9120	0
519	20240531	123500	12751720	9120	9120	9120	9120	0
520	20240531	123400	12751720	9120	9120	9120	9120	0
521	20240531	123300	12751720	9120	9120	9120	9120	0
522	20240531	123200	12751720	9120	9120	9120	9120	0
523	20240531	123100	12751720	9120	9120	9120	9120	0
524	20240531	123000	12751720	9120	9120	9120	9120	0
525	20240531	122900	12751720	9120	9120	9120	9120	0
526	20240531	122800	12751720	9120	9120	9120	9120	0
527	20240531	122700	12751720	9120	9120	9120	9120	0
528	20240531	122600	12751720	9120	9120	9120	9120	1
529	20240531	122500	12742600	9100	9100	9100	9100	0
530	20240531	122400	12742600	9100	9100	9100	9100	0
531	20240531	122300	12742600	9100	9100	9100	9100	296
532	20240531	122200	10049000	9100	9100	9100	9100	0
533	20240531	122100	10049000	9100	9100	9100	9100	0
534	20240531	122000	10049000	9100	9100	9100	9100	0
535	20240531	121900	10049000	9100	9100	9100	9100	0
536	20240531	121800	10049000	9100	9100	9100	9100	0
537	20240531	121700	10049000	9100	9100	9100	9100	0
538	20240531	121600	10049000	9100	9100	9100	9100	15
539	20240531	121500	9912500	9120	9120	9120	9120	0
540	20240531	121400	9912500	9120	9120	9120	9120	0
541	20240531	121300	9912500	9120	9120	9120	9120	0
542	20240531	121200	9912500	9120	9120	9120	9120	0
543	20240531	121100	9912500	9120	9120	9120	9120	1
544	20240531	121000	9903380	9120	9120	9120	9120	0
545	20240531	120900	9903380	9120	9120	9120	9120	0
546	20240531	120800	9903380	9120	9120	9120	9120	1
547	20240531	120700	9894260	9120	9120	9120	9120	1
548	20240531	120600	9885140	9120	9120	9120	9120	0
549	20240531	120500	9885140	9120	9120	9120	9120	0
550	20240531	120400	9885140	9120	9120	9120	9120	0
551	20240531	120300	9885140	9120	9120	9120	9120	0
552	20240531	120200	9885140	9120	9120	9120	9120	0
553	20240531	120100	9885140	9120	9120	9120	9120	0
554	20240531	120000	9885140	9120	9120	9120	9120	1
555	20240531	115900	9876020	9120	9120	9120	9120	0
556	20240531	115800	9876020	9120	9120	9120	9120	0
557	20240531	115700	9876020	9120	9120	9120	9120	0
558	20240531	115600	9876020	9120	9120	9120	9120	0
559	20240531	115500	9876020	9120	9120	9120	9120	0
560	20240531	115400	9876020	9120	9120	9120	9120	0
561	20240531	115300	9876020	9120	9120	9120	9120	0
562	20240531	115200	9876020	9120	9120	9120	9120	0
563	20240531	115100	9876020	9120	9120	9120	9120	1
564	20240531	115000	9866900	9120	9120	9120	9120	0
565	20240531	114900	9866900	9120	9120	9120	9120	0
566	20240531	114800	9866900	9120	9120	9120	9120	0
567	20240531	114700	9866900	9120	9120	9120	9120	0
568	20240531	114600	9866900	9120	9120	9120	9120	0
569	20240531	114500	9866900	9120	9120	9120	9120	1
570	20240531	114400	9857780	9120	9120	9120	9120	0
571	20240531	114300	9857780	9120	9120	9120	9120	1
572	20240531	114200	9848660	9120	9120	9120	9120	0
573	20240531	114100	9848660	9120	9120	9120	9120	0
574	20240531	114000	9848660	9120	9120	9120	9120	0
575	20240531	113900	9848660	9120	9120	9120	9120	0
576	20240531	113800	9848660	9120	9120	9120	9120	0
577	20240531	113700	9848660	9120	9120	9120	9120	0
578	20240531	113600	9848660	9120	9120	9120	9120	0
579	20240531	113500	9848660	9120	9120	9120	9120	0
580	20240531	113400	9848660	9120	9120	9120	9120	0
581	20240531	113300	9848660	9120	9120	9120	9120	0
582	20240531	113200	9848660	9120	9120	9120	9120	0
583	20240531	113100	9848660	9120	9120	9120	9120	0
584	20240531	113000	9848660	9120	9120	9120	9120	0
585	20240531	112900	9848660	9120	9120	9120	9120	0
586	20240531	112800	9848660	9120	9120	9120	9120	0
587	20240531	112700	9848660	9120	9120	9120	9120	0
588	20240531	112600	9848660	9120	9120	9120	9120	1
589	20240531	112500	9839540	9120	9120	9120	9120	0
590	20240531	112400	9839540	9120	9120	9120	9120	0
591	20240531	112300	9839540	9120	9120	9120	9120	0
592	20240531	112200	9839540	9120	9120	9120	9120	0
593	20240531	112100	9839540	9120	9120	9120	9120	0
594	20240531	112000	9839540	9120	9120	9120	9120	0
595	20240531	111900	9839540	9120	9120	9120	9120	0
596	20240531	111800	9839540	9120	9120	9120	9120	0
597	20240531	111700	9839540	9120	9120	9120	9120	0
598	20240531	111600	9839540	9120	9120	9120	9120	0
599	20240531	111500	9839540	9120	9120	9120	9120	0
600	20240531	111400	9839540	9120	9120	9120	9120	0
601	20240531	111300	9839540	9120	9120	9120	9120	0
602	20240531	111200	9839540	9120	9120	9120	9120	0
603	20240531	111100	9839540	9120	9120	9120	9120	0
604	20240531	111000	9839540	9120	9120	9120	9120	0
605	20240531	110900	9839540	9120	9120	9120	9120	1
606	20240531	110800	9830420	9120	9120	9120	9120	4
607	20240531	110700	9793940	9090	9100	9100	9090	116
608	20240531	110600	8739310	9100	9100	9100	9100	0
609	20240531	110500	8739310	9100	9100	9100	9100	0
610	20240531	110400	8739310	9100	9100	9100	9100	0
611	20240531	110300	8739310	9100	9100	9100	9100	0
612	20240531	110200	8739310	9100	9100	9100	9100	0
613	20240531	110100	8739310	9100	9100	9100	9100	0
614	20240531	110000	8739310	9100	9100	9100	9100	0
615	20240531	105900	8739310	9100	9100	9100	9100	0
616	20240531	105800	8739310	9100	9100	9100	9100	0
617	20240531	105700	8739310	9100	9100	9100	9100	0
618	20240531	105600	8739310	9100	9100	9100	9100	0
619	20240531	105500	8739310	9100	9100	9100	9100	1
620	20240531	105400	8730210	9120	9120	9120	9120	0
621	20240531	105300	8730210	9120	9120	9120	9120	44
622	20240531	105200	8328930	9120	9120	9120	9120	1
623	20240531	105100	8319810	9120	9120	9120	9120	0
624	20240531	105000	8319810	9120	9120	9120	9120	0
625	20240531	104900	8319810	9120	9120	9120	9120	161
626	20240531	104800	6851490	9100	9100	9100	9100	0
627	20240531	104700	6851490	9100	9100	9100	9100	0
628	20240531	104600	6851490	9100	9100	9100	9100	0
629	20240531	104500	6851490	9100	9100	9100	9100	0
630	20240531	104400	6851490	9100	9100	9100	9100	0
631	20240531	104300	6851490	9100	9110	9110	9100	3
632	20240531	104200	6824180	9120	9120	9120	9120	0
633	20240531	104100	6824180	9120	9120	9120	9120	0
634	20240531	104000	6824180	9120	9120	9120	9120	1
635	20240531	103900	6815060	9120	9120	9120	9120	0
636	20240531	103800	6815060	9120	9120	9120	9120	0
637	20240531	103700	6815060	9120	9120	9120	9120	0
638	20240531	103600	6815060	9120	9120	9120	9120	0
639	20240531	103500	6815060	9120	9120	9120	9120	0
640	20240531	103400	6815060	9120	9120	9120	9120	2
641	20240531	103300	6796820	9120	9120	9120	9120	0
642	20240531	103200	6796820	9120	9120	9120	9120	1
643	20240531	103100	6787700	9120	9120	9120	9120	4
644	20240531	103000	6751220	9080	9080	9080	9080	0
645	20240531	102900	6751220	9080	9120	9120	9080	2
646	20240531	102800	6733020	9130	9130	9130	9130	0
647	20240531	102700	6733020	9130	9130	9130	9130	0
648	20240531	102600	6733020	9130	9130	9130	9130	0
649	20240531	102500	6733020	9130	9130	9130	9130	0
650	20240531	102400	6733020	9130	9130	9130	9130	0
651	20240531	102300	6733020	9130	9130	9130	9130	0
652	20240531	102200	6733020	9130	9130	9130	9130	0
653	20240531	102100	6733020	9130	9130	9130	9130	0
654	20240531	102000	6733020	9130	9130	9130	9130	0
655	20240531	101900	6733020	9130	9130	9130	9130	0
656	20240531	101800	6733020	9130	9130	9130	9130	0
657	20240531	101700	6733020	9130	9130	9130	9130	1
658	20240531	101600	6723890	9130	9130	9130	9130	1
659	20240531	101500	6714760	9130	9130	9130	9130	2
660	20240531	101400	6696500	9130	9130	9130	9130	0
661	20240531	101300	6696500	9130	9130	9130	9130	1
662	20240531	101200	6687370	9130	9130	9130	9130	10
663	20240531	101100	6596070	9130	9130	9130	9130	0
664	20240531	101000	6596070	9130	9130	9130	9130	2
665	20240531	100900	6577810	9100	9100	9100	9100	0
666	20240531	100800	6577810	9100	9100	9100	9100	0
667	20240531	100700	6577810	9100	9100	9100	9100	0
668	20240531	100600	6577810	9100	9100	9100	9100	0
669	20240531	100500	6577810	9100	9100	9100	9100	0
670	20240531	100400	6577810	9100	9100	9100	9100	0
671	20240531	100300	6577810	9100	9100	9100	9100	0
672	20240531	100200	6577810	9100	9100	9100	9100	0
673	20240531	100100	6577810	9100	9100	9100	9100	0
674	20240531	100000	6577810	9100	9100	9100	9100	0
675	20240531	095900	6577810	9100	9100	9100	9100	0
676	20240531	095800	6577810	9100	9100	9100	9100	3
677	20240531	095700	6550510	9100	9100	9100	9100	0
678	20240531	095600	6550510	9100	9100	9100	9100	0
679	20240531	095500	6550510	9100	9100	9100	9100	0
680	20240531	095400	6550510	9100	9100	9100	9100	0
681	20240531	095300	6550510	9100	9100	9100	9100	0
682	20240531	095200	6550510	9100	9100	9100	9100	1
683	20240531	095100	6541410	9100	9100	9100	9100	0
684	20240531	095000	6541410	9100	9100	9100	9100	0
685	20240531	094900	6541410	9100	9100	9100	9100	30
686	20240531	094800	6268410	9100	9100	9100	9100	1
687	20240531	094700	6259310	9100	9100	9100	9100	0
688	20240531	094600	6259310	9100	9080	9100	9080	2
689	20240531	094500	6241130	9080	9080	9080	9080	0
690	20240531	094400	6241130	9080	9080	9080	9080	0
691	20240531	094300	6241130	9080	9080	9080	9080	0
692	20240531	094200	6241130	9080	9080	9080	9080	0
693	20240531	094100	6241130	9080	9080	9080	9080	22
694	20240531	094000	6041370	9080	9080	9080	9080	0
695	20240531	093900	6041370	9080	9080	9080	9080	4
696	20240531	093800	6005050	9100	9100	9100	9100	0
697	20240531	093700	6005050	9100	9100	9100	9100	0
698	20240531	093600	6005050	9100	9100	9100	9100	0
699	20240531	093500	6005050	9100	9100	9100	9100	14
700	20240531	093400	5877650	9100	9100	9100	9100	8
701	20240531	093300	5804850	9110	9110	9110	9110	0
702	20240531	093200	5804850	9110	9110	9110	9110	0
703	20240531	093100	5804850	9110	9110	9110	9110	25
704	20240531	093000	5577100	9120	9120	9120	9120	0
705	20240531	092900	5577100	9120	9120	9120	9120	0
706	20240531	092800	5577100	9120	9120	9120	9120	0
707	20240531	092700	5577100	9120	9120	9120	9120	0
708	20240531	092600	5577100	9120	9120	9120	9120	1
709	20240531	092500	5567980	9110	9110	9110	9110	0
710	20240531	092400	5567980	9110	9110	9110	9110	0
711	20240531	092300	5567980	9110	9110	9110	9110	0
712	20240531	092200	5567980	9110	9110	9110	9110	0
713	20240531	092100	5567980	9110	9100	9110	9100	146
714	20240531	092000	4239370	9100	9100	9100	9100	107
715	20240531	091900	3265670	9100	9100	9100	9100	150
716	20240531	091800	1900670	9100	9100	9100	9100	100
717	20240531	091700	990670	9080	9080	9080	9080	0
718	20240531	091600	990670	9080	9080	9080	9080	1
719	20240531	091500	981590	9050	9050	9050	9050	0
720	20240531	091400	981590	9050	9070	9070	9050	51
721	20240531	091300	519390	9100	9100	9100	9100	0
722	20240531	091200	519390	9100	9100	9100	9100	3
723	20240531	091100	492090	9100	9100	9100	9100	26
724	20240531	091000	255490	9100	9100	9100	9100	0
725	20240531	090900	255490	9100	9100	9100	9100	0
726	20240531	090800	255490	9100	9100	9100	9100	1
727	20240531	090700	246390	9150	9150	9150	9150	0
728	20240531	090600	246390	9150	9150	9150	9150	0
729	20240531	090500	246390	9150	9150	9150	9150	0
730	20240531	090400	246390	9150	9150	9150	9150	0
731	20240531	090300	246390	9150	9130	9150	9130	20
732	20240531	090200	63740	9120	9120	9120	9120	0
733	20240531	090100	63740	9120	9110	9120	9110	2
734	20240531	090000	45510	9100	9110	9110	9100	5