KissMeData/039290/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192400	164082690	9200	9200	9200	9200	625
3	20240531	192300	164082690	9200	9200	9200	9200	0
4	20240531	192200	164082690	9200	9200	9200	9200	0
5	20240531	192100	164082690	9200	9200	9200	9200	0
6	20240531	192000	164082690	9200	9200	9200	9200	0
7	20240531	191900	164082690	9200	9200	9200	9200	0
8	20240531	191800	164082690	9200	9200	9200	9200	0
9	20240531	191700	164082690	9200	9200	9200	9200	0
10	20240531	191600	164082690	9200	9200	9200	9200	0
11	20240531	191500	164082690	9200	9200	9200	9200	0
12	20240531	191400	164082690	9200	9200	9200	9200	0
13	20240531	191300	164082690	9200	9200	9200	9200	0
14	20240531	191200	164082690	9200	9200	9200	9200	0
15	20240531	191100	164082690	9200	9200	9200	9200	0
16	20240531	191000	164082690	9200	9200	9200	9200	0
17	20240531	190900	164082690	9200	9200	9200	9200	0
18	20240531	190800	164082690	9200	9200	9200	9200	0
19	20240531	190700	164082690	9200	9200	9200	9200	0
20	20240531	190600	164082690	9200	9200	9200	9200	0
21	20240531	190500	164082690	9200	9200	9200	9200	0
22	20240531	190400	164082690	9200	9200	9200	9200	0
23	20240531	190300	164082690	9200	9200	9200	9200	0
24	20240531	190200	164082690	9200	9200	9200	9200	0
25	20240531	190100	164082690	9200	9200	9200	9200	0
26	20240531	190000	164082690	9200	9200	9200	9200	0
27	20240531	185900	164082690	9200	9200	9200	9200	0
28	20240531	185800	164082690	9200	9200	9200	9200	0
29	20240531	185700	164082690	9200	9200	9200	9200	0
30	20240531	185600	164082690	9200	9200	9200	9200	0
31	20240531	185500	164082690	9200	9200	9200	9200	0
32	20240531	185400	164082690	9200	9200	9200	9200	625
33	20240531	185300	164082690	9200	9200	9200	9200	0
34	20240531	185200	164082690	9200	9200	9200	9200	0
35	20240531	185100	164082690	9200	9200	9200	9200	0
36	20240531	185000	164082690	9200	9200	9200	9200	0
37	20240531	184900	164082690	9200	9200	9200	9200	0
38	20240531	184800	164082690	9200	9200	9200	9200	0
39	20240531	184700	164082690	9200	9200	9200	9200	0
40	20240531	184600	164082690	9200	9200	9200	9200	0
41	20240531	184500	164082690	9200	9200	9200	9200	0
42	20240531	184400	164082690	9200	9200	9200	9200	0
43	20240531	184300	164082690	9200	9200	9200	9200	0
44	20240531	184200	164082690	9200	9200	9200	9200	0
45	20240531	184100	164082690	9200	9200	9200	9200	0
46	20240531	184000	164082690	9200	9200	9200	9200	0
47	20240531	183900	164082690	9200	9200	9200	9200	0
48	20240531	183800	164082690	9200	9200	9200	9200	0
49	20240531	183700	164082690	9200	9200	9200	9200	0
50	20240531	183600	164082690	9200	9200	9200	9200	0
51	20240531	183500	164082690	9200	9200	9200	9200	0
52	20240531	183400	164082690	9200	9200	9200	9200	0
53	20240531	183300	164082690	9200	9200	9200	9200	0
54	20240531	183200	164082690	9200	9200	9200	9200	0
55	20240531	183100	164082690	9200	9200	9200	9200	0
56	20240531	183000	164082690	9200	9200	9200	9200	0
57	20240531	182900	164082690	9200	9200	9200	9200	0
58	20240531	182800	164082690	9200	9200	9200	9200	0
59	20240531	182700	164082690	9200	9200	9200	9200	0
60	20240531	182600	164082690	9200	9200	9200	9200	0
61	20240531	182500	164082690	9200	9200	9200	9200	0
62	20240531	182400	164082690	9200	9200	9200	9200	625
63	20240531	182300	164082690	9200	9200	9200	9200	0
64	20240531	182200	164082690	9200	9200	9200	9200	0
65	20240531	182100	164082690	9200	9200	9200	9200	0
66	20240531	182000	164082690	9200	9200	9200	9200	0
67	20240531	181900	164082690	9200	9200	9200	9200	0
68	20240531	181800	164082690	9200	9200	9200	9200	0
69	20240531	181700	164082690	9200	9200	9200	9200	0
70	20240531	181600	164082690	9200	9200	9200	9200	0
71	20240531	181500	164082690	9200	9200	9200	9200	0
72	20240531	181400	164082690	9200	9200	9200	9200	0
73	20240531	181300	164082690	9200	9200	9200	9200	0
74	20240531	181200	164082690	9200	9200	9200	9200	0
75	20240531	181100	164082690	9200	9200	9200	9200	0
76	20240531	181000	164082690	9200	9200	9200	9200	0
77	20240531	180900	164082690	9200	9200	9200	9200	0
78	20240531	180800	164082690	9200	9200	9200	9200	0
79	20240531	180700	164082690	9200	9200	9200	9200	0
80	20240531	180600	164082690	9200	9200	9200	9200	0
81	20240531	180500	164082690	9200	9200	9200	9200	0
82	20240531	180400	164082690	9200	9200	9200	9200	0
83	20240531	180300	164082690	9200	9200	9200	9200	0
84	20240531	180200	164082690	9200	9200	9200	9200	0
85	20240531	180100	164082690	9200	9200	9200	9200	0
86	20240531	180000	164082690	9200	9200	9200	9200	0
87	20240531	175900	164082690	9200	9200	9200	9200	0
88	20240531	175800	164082690	9200	9200	9200	9200	0
89	20240531	175700	164082690	9200	9200	9200	9200	0
90	20240531	175600	164082690	9200	9200	9200	9200	0
91	20240531	175500	164082690	9200	9200	9200	9200	0
92	20240531	175400	164082690	9200	9200	9200	9200	625
93	20240531	175300	164082690	9200	9200	9200	9200	0
94	20240531	175200	164082690	9200	9200	9200	9200	0
95	20240531	175100	164082690	9200	9200	9200	9200	0
96	20240531	175000	164082690	9200	9200	9200	9200	0
97	20240531	174900	164082690	9200	9200	9200	9200	0
98	20240531	174800	164082690	9200	9200	9200	9200	0
99	20240531	174700	164082690	9200	9200	9200	9200	0
100	20240531	174600	164082690	9200	9200	9200	9200	0
101	20240531	174500	164082690	9200	9200	9200	9200	0
102	20240531	174400	164082690	9200	9200	9200	9200	0
103	20240531	174300	164082690	9200	9200	9200	9200	0
104	20240531	174200	164082690	9200	9200	9200	9200	0
105	20240531	174100	164082690	9200	9200	9200	9200	0
106	20240531	174000	164082690	9200	9200	9200	9200	0
107	20240531	173900	164082690	9200	9200	9200	9200	0
108	20240531	173800	164082690	9200	9200	9200	9200	0
109	20240531	173700	164082690	9200	9200	9200	9200	0
110	20240531	173600	164082690	9200	9200	9200	9200	0
111	20240531	173500	164082690	9200	9200	9200	9200	0
112	20240531	173400	164082690	9200	9200	9200	9200	0
113	20240531	173300	164082690	9200	9200	9200	9200	0
114	20240531	173200	164082690	9200	9200	9200	9200	0
115	20240531	173100	164082690	9200	9200	9200	9200	0
116	20240531	173000	164082690	9200	9200	9200	9200	0
117	20240531	172900	164082690	9200	9200	9200	9200	0
118	20240531	172800	164082690	9200	9200	9200	9200	0
119	20240531	172700	164082690	9200	9200	9200	9200	0
120	20240531	172600	164082690	9200	9200	9200	9200	0
121	20240531	172500	164082690	9200	9200	9200	9200	0
122	20240531	172400	164082690	9200	9200	9200	9200	625
123	20240531	172300	164082690	9200	9200	9200	9200	0
124	20240531	172200	164082690	9200	9200	9200	9200	0
125	20240531	172100	164082690	9200	9200	9200	9200	0
126	20240531	172000	164082690	9200	9200	9200	9200	0
127	20240531	171900	164082690	9200	9200	9200	9200	0
128	20240531	171800	164082690	9200	9200	9200	9200	0
129	20240531	171700	164082690	9200	9200	9200	9200	0
130	20240531	171600	164082690	9200	9200	9200	9200	0
131	20240531	171500	164082690	9200	9200	9200	9200	0
132	20240531	171400	164082690	9200	9200	9200	9200	0
133	20240531	171300	164082690	9200	9200	9200	9200	0
134	20240531	171200	164082690	9200	9200	9200	9200	0
135	20240531	171100	164082690	9200	9200	9200	9200	0
136	20240531	171000	164082690	9200	9200	9200	9200	0
137	20240531	170900	164082690	9200	9200	9200	9200	0
138	20240531	170800	164082690	9200	9200	9200	9200	0
139	20240531	170700	164082690	9200	9200	9200	9200	0
140	20240531	170600	164082690	9200	9200	9200	9200	0
141	20240531	170500	164082690	9200	9200	9200	9200	0
142	20240531	170400	164082690	9200	9200	9200	9200	0
143	20240531	170300	164082690	9200	9200	9200	9200	0
144	20240531	170200	164082690	9200	9200	9200	9200	0
145	20240531	170100	164082690	9200	9200	9200	9200	0
146	20240531	170000	164082690	9200	9200	9200	9200	0
147	20240531	165900	164082690	9200	9200	9200	9200	0
148	20240531	165800	164082690	9200	9200	9200	9200	0
149	20240531	165700	164082690	9200	9200	9200	9200	0
150	20240531	165600	164082690	9200	9200	9200	9200	0
151	20240531	165500	164082690	9200	9200	9200	9200	0
152	20240531	165400	164082690	9200	9200	9200	9200	625
153	20240531	165300	164082690	9200	9200	9200	9200	0
154	20240531	165200	164082690	9200	9200	9200	9200	0
155	20240531	165100	164082690	9200	9200	9200	9200	0
156	20240531	165000	164082690	9200	9200	9200	9200	0
157	20240531	164900	164082690	9200	9200	9200	9200	0
158	20240531	164800	164082690	9200	9200	9200	9200	0
159	20240531	164700	164082690	9200	9200	9200	9200	0
160	20240531	164600	164082690	9200	9200	9200	9200	0
161	20240531	164500	164082690	9200	9200	9200	9200	0
162	20240531	164400	164082690	9200	9200	9200	9200	0
163	20240531	164300	164082690	9200	9200	9200	9200	0
164	20240531	164200	164082690	9200	9200	9200	9200	0
165	20240531	164100	164082690	9200	9200	9200	9200	0
166	20240531	164000	164082690	9200	9200	9200	9200	0
167	20240531	163900	164082690	9200	9200	9200	9200	0
168	20240531	163800	164082690	9200	9200	9200	9200	0
169	20240531	163700	164082690	9200	9200	9200	9200	0
170	20240531	163600	164082690	9200	9200	9200	9200	0
171	20240531	163500	164082690	9200	9200	9200	9200	0
172	20240531	163400	164082690	9200	9200	9200	9200	0
173	20240531	163300	164082690	9200	9200	9200	9200	0
174	20240531	163200	164082690	9200	9200	9200	9200	0
175	20240531	163100	164082690	9200	9200	9200	9200	0
176	20240531	163000	164082690	9200	9200	9200	9200	0
177	20240531	162900	164082690	9200	9200	9200	9200	0
178	20240531	162800	164082690	9200	9200	9200	9200	0
179	20240531	162700	164082690	9200	9200	9200	9200	0
180	20240531	162600	164082690	9200	9200	9200	9200	0
181	20240531	162500	164082690	9200	9200	9200	9200	0
182	20240531	162400	164082690	9200	9200	9200	9200	625
183	20240531	162300	164082690	9200	9200	9200	9200	0
184	20240531	162200	164082690	9200	9200	9200	9200	0
185	20240531	162100	164082690	9200	9200	9200	9200	0
186	20240531	162000	164082690	9200	9200	9200	9200	0
187	20240531	161900	164082690	9200	9200	9200	9200	0
188	20240531	161800	164082690	9200	9200	9200	9200	0
189	20240531	161700	164082690	9200	9200	9200	9200	0
190	20240531	161600	164082690	9200	9200	9200	9200	0
191	20240531	161500	164082690	9200	9200	9200	9200	0
192	20240531	161400	164082690	9200	9200	9200	9200	0
193	20240531	161300	164082690	9200	9200	9200	9200	0
194	20240531	161200	164082690	9200	9200	9200	9200	0
195	20240531	161100	164082690	9200	9200	9200	9200	0
196	20240531	161000	164082690	9200	9200	9200	9200	0
197	20240531	160900	164082690	9200	9200	9200	9200	0
198	20240531	160800	164082690	9200	9200	9200	9200	0
199	20240531	160700	164082690	9200	9200	9200	9200	0
200	20240531	160600	164082690	9200	9200	9200	9200	0
201	20240531	160500	164082690	9200	9200	9200	9200	0
202	20240531	160400	164082690	9200	9200	9200	9200	0
203	20240531	160300	164082690	9200	9200	9200	9200	0
204	20240531	160200	164082690	9200	9200	9200	9200	0
205	20240531	160100	164082690	9200	9200	9200	9200	0
206	20240531	160000	164082690	9200	9200	9200	9200	0
207	20240531	155900	164082690	9200	9200	9200	9200	0
208	20240531	155800	164082690	9200	9200	9200	9200	0
209	20240531	155700	164082690	9200	9200	9200	9200	0
210	20240531	155600	164082690	9200	9200	9200	9200	0
211	20240531	155500	164082690	9200	9200	9200	9200	0
212	20240531	155400	164082690	9200	9200	9200	9200	625
213	20240531	155300	164082690	9200	9200	9200	9200	0
214	20240531	155200	164082690	9200	9200	9200	9200	0
215	20240531	155100	164082690	9200	9200	9200	9200	0
216	20240531	155000	164082690	9200	9200	9200	9200	0
217	20240531	154900	164082690	9200	9200	9200	9200	0
218	20240531	154800	164082690	9200	9200	9200	9200	0
219	20240531	154700	164082690	9200	9200	9200	9200	0
220	20240531	154600	164082690	9200	9200	9200	9200	0
221	20240531	154500	164082690	9200	9200	9200	9200	0
222	20240531	154400	164082690	9200	9200	9200	9200	0
223	20240531	154300	164082690	9200	9200	9200	9200	0
224	20240531	154200	164082690	9200	9200	9200	9200	0
225	20240531	154100	164082690	9200	9200	9200	9200	0
226	20240531	154000	164082690	9200	9200	9200	9200	0
227	20240531	153900	164082690	9200	9200	9200	9200	0
228	20240531	153800	164082690	9200	9200	9200	9200	0
229	20240531	153700	164082690	9200	9200	9200	9200	0
230	20240531	153600	164082690	9200	9200	9200	9200	0
231	20240531	153500	164082690	9200	9200	9200	9200	0
232	20240531	153400	164082690	9200	9200	9200	9200	0
233	20240531	153300	164082690	9200	9200	9200	9200	0
234	20240531	153200	164082690	9200	9200	9200	9200	0
235	20240531	153100	164082690	9200	9200	9200	9200	0
236	20240531	153000	164082690	9200	9200	9200	9200	625
237	20240531	152900	158332690	9200	9200	9200	9200	0
238	20240531	152800	158332690	9200	9200	9200	9200	0
239	20240531	152700	158332690	9200	9200	9200	9200	0
240	20240531	152600	158332690	9200	9200	9200	9200	0
241	20240531	152500	158332690	9200	9200	9200	9200	0
242	20240531	152400	158332690	9200	9200	9200	9200	0
243	20240531	152300	158332690	9200	9200	9200	9200	0
244	20240531	152200	158332690	9200	9200	9200	9200	0
245	20240531	152100	158332690	9200	9200	9200	9200	0
246	20240531	152000	158332690	9200	9200	9200	9200	0
247	20240531	151900	158332690	9200	9190	9200	9190	730
248	20240531	151800	151618050	9160	9160	9160	9160	5
249	20240531	151700	151572250	9190	9190	9190	9190	0
250	20240531	151600	151572250	9190	9190	9190	9190	0
251	20240531	151500	151572250	9190	9190	9190	9190	0
252	20240531	151400	151572250	9190	9190	9190	9190	0
253	20240531	151300	151572250	9190	9190	9190	9190	1
254	20240531	151200	151563060	9190	9190	9190	9190	1
255	20240531	151100	151553870	9160	9160	9160	9160	17
256	20240531	151000	151398150	9160	9160	9160	9160	0
257	20240531	150900	151398150	9160	9160	9160	9160	0
258	20240531	150800	151398150	9160	9160	9160	9160	0
259	20240531	150700	151398150	9160	9160	9160	9160	1
260	20240531	150600	151388990	9160	9160	9160	9160	217
261	20240531	150500	149401270	9160	9160	9160	9160	0
262	20240531	150400	149401270	9160	9160	9160	9160	7
263	20240531	150300	149337150	9160	9160	9160	9160	45
264	20240531	150200	148924950	9160	9160	9160	9160	0
265	20240531	150100	148924950	9160	9160	9160	9160	0
266	20240531	150000	148924950	9160	9160	9160	9160	3
267	20240531	145900	148897470	9160	9160	9160	9160	0
268	20240531	145800	148897470	9160	9160	9160	9160	2
269	20240531	145700	148879150	9190	9190	9190	9190	1
270	20240531	145600	148869960	9160	9160	9160	9160	4
271	20240531	145500	148833320	9190	9160	9190	9160	1271
272	20240531	145400	137190900	9160	9160	9160	9160	303
273	20240531	145300	134415420	9170	9170	9170	9170	46
274	20240531	145200	133993600	9170	9180	9190	9170	6
275	20240531	145100	133938550	9160	9160	9160	9160	5
276	20240531	145000	133892750	9160	9160	9160	9160	3
277	20240531	144900	133865270	9160	9160	9160	9160	0
278	20240531	144800	133865270	9160	9180	9180	9160	82
279	20240531	144700	133112590	9180	9180	9180	9180	0
280	20240531	144600	133112590	9180	9180	9180	9180	3
281	20240531	144500	133085050	9180	9180	9180	9180	0
282	20240531	144400	133085050	9180	9190	9190	9180	4
283	20240531	144300	133048310	9180	9160	9190	9160	330
284	20240531	144200	130018960	9180	9180	9180	9180	1
285	20240531	144100	130009780	9160	9180	9180	9160	6
286	20240531	144000	129954800	9170	9170	9170	9170	0
287	20240531	143900	129954800	9170	9160	9170	9160	4
288	20240531	143800	129918150	9170	9170	9170	9170	1
289	20240531	143700	129908980	9160	9170	9170	9160	4
290	20240531	143600	129872320	9170	9170	9170	9170	1
291	20240531	143500	129863150	9170	9170	9170	9170	2
292	20240531	143400	129844810	9180	9170	9180	9170	2
293	20240531	143300	129826460	9170	9170	9170	9170	2
294	20240531	143200	129808120	9180	9180	9180	9180	2
295	20240531	143100	129789760	9170	9180	9180	9170	5
296	20240531	143000	129743880	9180	9180	9180	9180	3
297	20240531	142900	129716340	9160	9160	9160	9160	3
298	20240531	142800	129688860	9180	9160	9180	9160	3203
299	20240531	142700	100305180	9160	9160	9160	9160	0
300	20240531	142600	100305180	9160	9160	9160	9160	2
301	20240531	142500	100286860	9160	9160	9160	9160	0
302	20240531	142400	100286860	9160	9160	9160	9160	3
303	20240531	142300	100259380	9160	9160	9160	9160	0
304	20240531	142200	100259380	9160	9160	9160	9160	2
305	20240531	142100	100241060	9160	9160	9160	9160	0
306	20240531	142000	100241060	9160	9160	9160	9160	20
307	20240531	141900	100057860	9160	9160	9160	9160	0
308	20240531	141800	100057860	9160	9160	9160	9160	2
309	20240531	141700	100039540	9170	9170	9170	9170	1
310	20240531	141600	100030370	9160	9160	9160	9160	52
311	20240531	141500	99554050	9160	9160	9160	9160	0
312	20240531	141400	99554050	9160	9160	9160	9160	293
313	20240531	141300	96870170	9160	9160	9160	9160	200
314	20240531	141200	95038170	9160	9170	9170	9160	12
315	20240531	141100	94928150	9160	9160	9160	9160	3
316	20240531	141000	94900670	9160	9160	9160	9160	0
317	20240531	140900	94900670	9160	9160	9160	9160	2
318	20240531	140800	94882350	9160	9160	9160	9160	299
319	20240531	140700	92143510	9160	9160	9160	9150	3003
320	20240531	140600	64664710	9160	9160	9160	9160	0
321	20240531	140500	64664710	9160	9160	9160	9160	3
322	20240531	140400	64637230	9160	9160	9160	9160	0
323	20240531	140300	64637230	9160	9160	9160	9160	0
324	20240531	140200	64637230	9160	9160	9160	9160	0
325	20240531	140100	64637230	9160	9160	9160	9160	30
326	20240531	140000	64362430	9170	9170	9170	9170	0
327	20240531	135900	64362430	9170	9170	9170	9170	0
328	20240531	135800	64362430	9170	9170	9170	9170	0
329	20240531	135700	64362430	9170	9160	9170	9160	51
330	20240531	135600	63895260	9170	9170	9170	9170	0
331	20240531	135500	63895260	9170	9170	9170	9170	0
332	20240531	135400	63895260	9170	9170	9170	9170	0
333	20240531	135300	63895260	9170	9170	9170	9170	0
334	20240531	135200	63895260	9170	9170	9170	9170	1
335	20240531	135100	63886090	9160	9160	9160	9160	0
336	20240531	135000	63886090	9160	9160	9160	9160	175
337	20240531	134900	62283090	9160	9160	9160	9160	0
338	20240531	134800	62283090	9160	9160	9160	9160	0
339	20240531	134700	62283090	9160	9160	9160	9160	0
340	20240531	134600	62283090	9160	9160	9160	9160	0
341	20240531	134500	62283090	9160	9160	9160	9160	0
342	20240531	134400	62283090	9160	9160	9160	9160	0
343	20240531	134300	62283090	9160	9160	9160	9160	0
344	20240531	134200	62283090	9160	9160	9160	9160	0
345	20240531	134100	62283090	9160	9160	9160	9160	0
346	20240531	134000	62283090	9160	9160	9160	9160	0
347	20240531	133900	62283090	9160	9160	9160	9160	0
348	20240531	133800	62283090	9160	9160	9160	9160	57
349	20240531	133700	61760970	9160	9160	9160	9160	0
350	20240531	133600	61760970	9160	9160	9160	9160	0
351	20240531	133500	61760970	9160	9160	9160	9160	0
352	20240531	133400	61760970	9160	9160	9160	9160	0
353	20240531	133300	61760970	9160	9160	9160	9160	0
354	20240531	133200	61760970	9160	9160	9160	9160	0
355	20240531	133100	61760970	9160	9160	9160	9160	0
356	20240531	133000	61760970	9160	9160	9160	9160	0
357	20240531	132900	61760970	9160	9160	9160	9160	0
358	20240531	132800	61760970	9160	9160	9160	9160	0
359	20240531	132700	61760970	9160	9160	9160	9160	0
360	20240531	132600	61760970	9160	9160	9160	9160	0
361	20240531	132500	61760970	9160	9160	9160	9160	0
362	20240531	132400	61760970	9160	9160	9160	9160	0
363	20240531	132300	61760970	9160	9160	9160	9160	0
364	20240531	132200	61760970	9160	9160	9160	9160	0
365	20240531	132100	61760970	9160	9160	9160	9160	0
366	20240531	132000	61760970	9160	9160	9160	9160	0
367	20240531	131900	61760970	9160	9160	9160	9160	0
368	20240531	131800	61760970	9160	9160	9160	9160	0
369	20240531	131700	61760970	9160	9160	9160	9160	0
370	20240531	131600	61760970	9160	9160	9160	9160	0
371	20240531	131500	61760970	9160	9160	9160	9160	0
372	20240531	131400	61760970	9160	9160	9160	9160	5
373	20240531	131300	61715170	9150	9150	9150	9150	0
374	20240531	131200	61715170	9150	9150	9150	9150	121
375	20240531	131100	60608020	9160	9160	9160	9160	0
376	20240531	131000	60608020	9160	9160	9160	9160	0
377	20240531	130900	60608020	9160	9160	9160	9160	0
378	20240531	130800	60608020	9160	9160	9160	9160	0
379	20240531	130700	60608020	9160	9160	9160	9160	0
380	20240531	130600	60608020	9160	9160	9160	9160	336
381	20240531	130500	57530260	9170	9170	9170	9170	0
382	20240531	130400	57530260	9170	9170	9170	9170	0
383	20240531	130300	57530260	9170	9170	9170	9170	0
384	20240531	130200	57530260	9170	9170	9170	9170	0
385	20240531	130100	57530260	9170	9170	9170	9170	0
386	20240531	130000	57530260	9170	9170	9170	9170	0
387	20240531	125900	57530260	9170	9160	9170	9160	57
388	20240531	125800	57007640	9170	9170	9170	9170	1
389	20240531	125700	56998470	9170	9170	9170	9170	0
390	20240531	125600	56998470	9170	9170	9170	9170	1
391	20240531	125500	56989300	9170	9170	9170	9170	1
392	20240531	125400	56980130	9170	9170	9170	9170	0
393	20240531	125300	56980130	9170	9170	9170	9170	1
394	20240531	125200	56970960	9170	9170	9170	9170	1
395	20240531	125100	56961790	9170	9170	9170	9170	111
396	20240531	125000	55943920	9170	9180	9180	9170	154
397	20240531	124900	54531410	9180	9180	9180	9180	0
398	20240531	124800	54531410	9180	9180	9180	9180	0
399	20240531	124700	54531410	9180	9180	9180	9180	0
400	20240531	124600	54531410	9180	9180	9180	9180	0
401	20240531	124500	54531410	9180	9180	9180	9180	94
402	20240531	124400	53668490	9180	9180	9180	9180	0
403	20240531	124300	53668490	9180	9180	9180	9180	0
404	20240531	124200	53668490	9180	9180	9180	9180	0
405	20240531	124100	53668490	9180	9180	9180	9180	1
406	20240531	124000	53659310	9190	9190	9190	9190	1
407	20240531	123900	53650120	9190	9190	9190	9190	0
408	20240531	123800	53650120	9190	9190	9190	9190	0
409	20240531	123700	53650120	9190	9190	9190	9190	0
410	20240531	123600	53650120	9190	9190	9190	9190	0
411	20240531	123500	53650120	9190	9190	9190	9190	16
412	20240531	123400	53503080	9190	9190	9190	9190	0
413	20240531	123300	53503080	9190	9190	9190	9190	1
414	20240531	123200	53493890	9190	9190	9190	9190	0
415	20240531	123100	53493890	9190	9190	9190	9190	100
416	20240531	123000	52574890	9190	9190	9190	9190	0
417	20240531	122900	52574890	9190	9180	9190	9180	27
418	20240531	122800	52327010	9190	9190	9190	9190	2
419	20240531	122700	52308630	9190	9190	9190	9190	5
420	20240531	122600	52262680	9190	9190	9190	9190	3
421	20240531	122500	52235110	9190	9190	9190	9190	5
422	20240531	122400	52189160	9190	9190	9190	9190	6
423	20240531	122300	52134020	9190	9190	9190	9190	0
424	20240531	122200	52134020	9190	9190	9190	9190	0
425	20240531	122100	52134020	9190	9190	9190	9190	0
426	20240531	122000	52134020	9190	9190	9190	9190	0
427	20240531	121900	52134020	9190	9190	9190	9190	0
428	20240531	121800	52134020	9190	9190	9190	9190	0
429	20240531	121700	52134020	9190	9190	9190	9190	3
430	20240531	121600	52106450	9190	9190	9190	9190	0
431	20240531	121500	52106450	9190	9190	9190	9190	0
432	20240531	121400	52106450	9190	9190	9190	9190	0
433	20240531	121300	52106450	9190	9190	9190	9190	0
434	20240531	121200	52106450	9190	9190	9190	9190	0
435	20240531	121100	52106450	9190	9190	9190	9190	0
436	20240531	121000	52106450	9190	9190	9190	9190	0
437	20240531	120900	52106450	9190	9190	9190	9190	0
438	20240531	120800	52106450	9190	9190	9190	9190	0
439	20240531	120700	52106450	9190	9190	9190	9190	0
440	20240531	120600	52106450	9190	9190	9190	9190	1
441	20240531	120500	52097260	9160	9160	9160	9160	0
442	20240531	120400	52097260	9160	9160	9160	9160	0
443	20240531	120300	52097260	9160	9160	9160	9160	0
444	20240531	120200	52097260	9160	9160	9160	9160	0
445	20240531	120100	52097260	9160	9160	9160	9160	0
446	20240531	120000	52097260	9160	9160	9160	9160	2
447	20240531	115900	52078940	9160	9160	9160	9160	0
448	20240531	115800	52078940	9160	9160	9160	9160	3
449	20240531	115700	52051460	9160	9160	9160	9160	0
450	20240531	115600	52051460	9160	9160	9160	9160	1
451	20240531	115500	52042300	9160	9160	9160	9160	0
452	20240531	115400	52042300	9160	9160	9160	9160	0
453	20240531	115300	52042300	9160	9160	9160	9160	1
454	20240531	115200	52033140	9160	9160	9160	9160	0
455	20240531	115100	52033140	9160	9160	9160	9160	0
456	20240531	115000	52033140	9160	9160	9160	9160	0
457	20240531	114900	52033140	9160	9160	9160	9160	1
458	20240531	114800	52023980	9160	9160	9160	9160	0
459	20240531	114700	52023980	9160	9160	9160	9160	0
460	20240531	114600	52023980	9160	9160	9160	9160	2
461	20240531	114500	52005660	9160	9160	9160	9160	27
462	20240531	114400	51758340	9170	9170	9170	9170	0
463	20240531	114300	51758340	9170	9170	9170	9170	187
464	20240531	114200	50043550	9170	9170	9170	9170	0
465	20240531	114100	50043550	9170	9170	9170	9170	0
466	20240531	114000	50043550	9170	9170	9170	9170	0
467	20240531	113900	50043550	9170	9190	9200	9170	32
468	20240531	113800	49749410	9200	9200	9200	9200	0
469	20240531	113700	49749410	9200	9200	9200	9200	0
470	20240531	113600	49749410	9200	9170	9200	9170	2
471	20240531	113500	49731040	9170	9170	9170	9170	0
472	20240531	113400	49731040	9170	9170	9170	9170	0
473	20240531	113300	49731040	9170	9170	9170	9170	1
474	20240531	113200	49721870	9170	9170	9170	9170	0
475	20240531	113100	49721870	9170	9170	9170	9170	0
476	20240531	113000	49721870	9170	9170	9170	9170	0
477	20240531	112900	49721870	9170	9170	9170	9170	2
478	20240531	112800	49703530	9170	9170	9170	9170	1
479	20240531	112700	49694360	9170	9170	9170	9170	0
480	20240531	112600	49694360	9170	9170	9170	9170	1
481	20240531	112500	49685190	9170	9170	9170	9170	0
482	20240531	112400	49685190	9170	9170	9170	9170	0
483	20240531	112300	49685190	9170	9170	9170	9170	1
484	20240531	112200	49676020	9170	9170	9170	9170	0
485	20240531	112100	49676020	9170	9170	9170	9170	0
486	20240531	112000	49676020	9170	9170	9170	9170	0
487	20240531	111900	49676020	9170	9170	9170	9170	2
488	20240531	111800	49657680	9190	9190	9190	9190	0
489	20240531	111700	49657680	9190	9190	9190	9190	0
490	20240531	111600	49657680	9190	9190	9190	9170	464
491	20240531	111500	45393740	9190	9190	9190	9190	0
492	20240531	111400	45393740	9190	9190	9190	9190	0
493	20240531	111300	45393740	9190	9170	9190	9170	5
494	20240531	111200	45347830	9190	9190	9190	9190	32
495	20240531	111100	45053750	9200	9200	9200	9200	0
496	20240531	111000	45053750	9200	9200	9200	9200	2
497	20240531	110900	45035350	9160	9160	9160	9160	1
498	20240531	110800	45026190	9160	9160	9160	9160	0
499	20240531	110700	45026190	9160	9160	9160	9160	0
500	20240531	110600	45026190	9160	9160	9160	9160	1
501	20240531	110500	45017030	9200	9200	9200	9200	0
502	20240531	110400	45017030	9200	9200	9200	9200	1
503	20240531	110300	45007830	9170	9170	9170	9170	850
504	20240531	110200	37213330	9200	9190	9200	9190	151
505	20240531	110100	35824480	9160	9160	9160	9160	0
506	20240531	110000	35824480	9160	9160	9160	9160	49
507	20240531	105900	35375640	9160	9170	9170	9150	412
508	20240531	105800	31601600	9170	9170	9170	9170	0
509	20240531	105700	31601600	9170	9170	9170	9170	7
510	20240531	105600	31537410	9160	9160	9160	9160	1
511	20240531	105500	31528250	9200	9160	9200	9160	2
512	20240531	105400	31509890	9200	9200	9200	9200	1
513	20240531	105300	31500690	9160	9160	9160	9160	2
514	20240531	105200	31482370	9160	9160	9160	9160	0
515	20240531	105100	31482370	9160	9160	9160	9160	0
516	20240531	105000	31482370	9160	9160	9160	9160	0
517	20240531	104900	31482370	9160	9170	9170	9160	11
518	20240531	104800	31381510	9160	9160	9160	9160	60
519	20240531	104700	30831910	9150	9160	9160	9150	9
520	20240531	104600	30749490	9180	9160	9180	9160	4
521	20240531	104500	30712810	9190	9190	9190	9190	0
522	20240531	104400	30712810	9190	9190	9190	9190	1
523	20240531	104300	30703620	9160	9160	9160	9160	250
524	20240531	104200	28413620	9160	9160	9160	9160	1
525	20240531	104100	28404460	9190	9190	9190	9190	0
526	20240531	104000	28404460	9190	9190	9190	9190	1
527	20240531	103900	28395270	9150	9190	9190	9150	6
528	20240531	103800	28340170	9150	9150	9150	9150	0
529	20240531	103700	28340170	9150	9150	9150	9150	21
530	20240531	103600	28148020	9160	9160	9160	9160	8
531	20240531	103500	28074740	9160	9160	9160	9160	0
532	20240531	103400	28074740	9160	9160	9160	9160	1
533	20240531	103300	28065580	9150	9150	9150	9150	0
534	20240531	103200	28065580	9150	9160	9160	9150	135
535	20240531	103100	26828990	9160	9160	9160	9160	0
536	20240531	103000	26828990	9160	9160	9160	9160	0
537	20240531	102900	26828990	9160	9160	9160	9160	2
538	20240531	102800	26810670	9190	9190	9190	9190	0
539	20240531	102700	26810670	9190	9190	9190	9190	0
540	20240531	102600	26810670	9190	9190	9190	9160	3
541	20240531	102500	26783130	9150	9150	9150	9150	0
542	20240531	102400	26783130	9150	9150	9150	9150	6
543	20240531	102300	26728230	9150	9160	9160	9150	51
544	20240531	102200	26261570	9160	9190	9190	9160	2
545	20240531	102100	26243220	9150	9150	9150	9150	18
546	20240531	102000	26078520	9190	9190	9190	9190	1
547	20240531	101900	26069330	9150	9150	9150	9150	3
548	20240531	101800	26041880	9190	9190	9190	9190	0
549	20240531	101700	26041880	9190	9190	9190	9190	4
550	20240531	101600	26005120	9150	9150	9150	9150	2
551	20240531	101500	25986820	9190	9190	9190	9190	0
552	20240531	101400	25986820	9190	9190	9190	9190	1
553	20240531	101300	25977630	9150	9150	9150	9150	1
554	20240531	101200	25968480	9150	9150	9150	9150	1
555	20240531	101100	25959330	9150	9150	9150	9150	0
556	20240531	101000	25959330	9150	9160	9160	9150	123
557	20240531	100900	24833700	9160	9160	9160	9160	2
558	20240531	100800	24815380	9200	9150	9200	9150	216
559	20240531	100700	22838930	9150	9150	9200	9150	36
560	20240531	100600	22508880	9200	9200	9200	9200	101
561	20240531	100500	21579680	9210	9210	9210	9210	0
562	20240531	100400	21579680	9210	9150	9210	9150	2
563	20240531	100300	21561320	9210	9160	9210	9160	512
564	20240531	100200	16871350	9160	9160	9160	9160	2
565	20240531	100100	16853030	9210	9210	9210	9210	1
566	20240531	100000	16843820	9160	9160	9160	9160	1
567	20240531	095900	16834660	9210	9160	9210	9160	2
568	20240531	095800	16816290	9210	9210	9210	9210	1
569	20240531	095700	16807080	9160	9220	9220	9160	2
570	20240531	095600	16788700	9160	9160	9220	9160	12
571	20240531	095500	16678720	9220	9220	9220	9220	0
572	20240531	095400	16678720	9220	9220	9220	9160	225
573	20240531	095300	14604280	9220	9220	9220	9220	1
574	20240531	095200	14595060	9160	9160	9160	9160	2
575	20240531	095100	14576740	9220	9160	9220	9160	2
576	20240531	095000	14558360	9220	9220	9220	9220	0
577	20240531	094900	14558360	9220	9160	9220	9160	101
578	20240531	094800	13628020	9200	9160	9200	9160	2
579	20240531	094700	13609660	9200	9200	9200	9200	20
580	20240531	094600	13425660	9200	9160	9200	9160	2
581	20240531	094500	13407300	9160	9160	9160	9160	1
582	20240531	094400	13398140	9160	9160	9160	9160	0
583	20240531	094300	13398140	9160	9160	9160	9160	100
584	20240531	094200	12482140	9170	9200	9200	9170	128
585	20240531	094100	11308230	9200	9200	9200	9200	5
586	20240531	094000	11262230	9170	9170	9170	9170	0
587	20240531	093900	11262230	9170	9190	9190	9170	370
588	20240531	093800	7868710	9190	9190	9190	9190	1
589	20240531	093700	7859520	9190	9190	9190	9190	0
590	20240531	093600	7859520	9190	9190	9190	9190	2
591	20240531	093500	7841140	9200	9200	9200	9200	2
592	20240531	093400	7822740	9200	9200	9200	9200	0
593	20240531	093300	7822740	9200	9200	9200	9200	0
594	20240531	093200	7822740	9200	9200	9200	9200	2
595	20240531	093100	7804340	9230	9230	9230	9230	0
596	20240531	093000	7804340	9230	9200	9230	9200	2
597	20240531	092900	7785910	9200	9200	9230	9200	371
598	20240531	092800	4364060	9200	9200	9200	9200	0
599	20240531	092700	4364060	9200	9210	9210	9200	101
600	20240531	092600	3434070	9210	9210	9210	9210	1
601	20240531	092500	3424860	9210	9210	9210	9210	2
602	20240531	092400	3406440	9230	9230	9230	9230	0
603	20240531	092300	3406440	9230	9220	9230	9220	31
604	20240531	092200	3120610	9230	9230	9230	9230	0
605	20240531	092100	3120610	9230	9230	9230	9230	0
606	20240531	092000	3120610	9230	9230	9230	9230	0
607	20240531	091900	3120610	9230	9230	9230	9230	0
608	20240531	091800	3120610	9230	9230	9230	9230	0
609	20240531	091700	3120610	9230	9230	9230	9230	31
610	20240531	091600	2834480	9230	9230	9230	9230	0
611	20240531	091500	2834480	9230	9230	9230	9230	11
612	20240531	091400	2732950	9230	9230	9230	9230	1
613	20240531	091300	2723720	9230	9230	9230	9230	0
614	20240531	091200	2723720	9230	9230	9230	9230	0
615	20240531	091100	2723720	9230	9230	9230	9230	0
616	20240531	091000	2723720	9230	9230	9230	9230	10
617	20240531	090900	2631420	9230	9230	9230	9230	0
618	20240531	090800	2631420	9230	9230	9230	9230	20
619	20240531	090700	2446820	9210	9210	9210	9210	40
620	20240531	090600	2078420	9210	9210	9210	9210	1
621	20240531	090500	2069210	9210	9210	9210	9210	1
622	20240531	090400	2060000	9200	9260	9270	9200	114
623	20240531	090300	1010550	9190	9190	9190	9190	19
624	20240531	090200	835940	9190	9190	9190	9190	1
625	20240531	090100	826750	9190	9190	9190	9190	5
626	20240531	090000	780800	9180	9180	9190	9180	85